Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 112.26 114.41 112.21 113.26 11,498,629 +0.94(+0.84%)
Sep 29, 2020 112.55 113.02 112.07 112.31 10,742,813 -0.38(-0.34%)
Sep 28, 2020 112.41 112.70 111.48 112.69 9,001,688 +2.12(+1.91%)
Sep 25, 2020 108.05 110.91 107.37 110.58 9,957,195 +2.58(+2.39%)
Sep 24, 2020 106.39 109.33 106.26 108.00 16,402,258 +0.60(+0.56%)
Sep 23, 2020 110.91 111.01 107.06 107.39 12,212,394 -3.45(-3.12%)
Sep 22, 2020 110.35 111.13 108.48 110.85 13,154,468 +1.73(+1.58%)
Sep 21, 2020 106.27 109.17 105.89 109.12 19,774,032 +0.90(+0.83%)
Sep 18, 2020 110.30 110.50 106.89 108.22 21,602,564 -1.90(-1.72%)
Sep 17, 2020 108.44 110.89 108.27 110.12 15,697,578 -1.19(-1.07%)
Sep 16, 2020 113.29 113.44 110.93 111.31 10,140,792 -1.47(-1.31%)
Sep 15, 2020 113.38 113.59 112.02 112.78 9,427,477 +1.10(+0.99%)
Sep 14, 2020 111.20 112.28 110.68 111.68 12,767,217 +2.30(+2.10%)
Sep 11, 2020 111.26 111.69 107.99 109.38 19,190,608 -0.84(-0.76%)
Sep 10, 2020 114.32 114.50 109.56 110.23 16,577,148 -2.55(-2.26%)
Sep 09, 2020 111.87 113.88 110.65 112.77 18,992,674 +3.56(+3.26%)
Sep 08, 2020 110.03 112.65 109.02 109.21 24,708,208 -5.17(-4.52%)
Sep 04, 2020 115.35 117.00 109.47 114.38 32,294,428 -1.62(-1.39%)
Sep 03, 2020 121.04 121.14 115.04 116.00 27,953,588 -7.01(-5.70%)
Sep 02, 2020 123.67 123.68 120.86 123.01 20,853,670 +1.08(+0.89%)
Sep 01, 2020 120.71 122.08 119.96 121.92 13,225,185 +2.29(+1.91%)
Aug 31, 2020 119.74 120.41 118.99 119.64 9,827,971 +0.38(+0.32%)
Aug 28, 2020 118.69 119.65 118.53 119.26 6,760,617 +1.04(+0.88%)
Aug 27, 2020 118.62 119.16 117.16 118.22 9,382,954 +0.10(+0.08%)
Aug 26, 2020 116.99 118.44 116.72 118.13 8,499,730 +2.35(+2.03%)
Aug 25, 2020 114.93 115.82 114.76 115.78 9,614,611 +0.58(+0.50%)
Aug 24, 2020 115.85 115.89 114.23 115.19 8,481,296 +0.99(+0.87%)
Aug 21, 2020 112.88 114.33 112.82 114.21 7,894,203 +1.43(+1.27%)
Aug 20, 2020 110.88 113.00 110.76 112.77 6,610,432 +1.48(+1.33%)
Aug 19, 2020 111.71 112.20 111.10 111.29 7,351,875 -0.14(-0.12%)
Aug 18, 2020 111.22 111.73 110.49 111.43 4,610,860 +0.42(+0.37%)
Aug 17, 2020 110.94 111.26 110.81 111.01 4,220,981 +0.74(+0.67%)
Aug 14, 2020 110.40 110.59 109.67 110.28 4,303,328 -0.08(-0.07%)
Aug 13, 2020 110.46 111.27 109.95 110.35 5,913,414 +0.05(+0.04%)
Aug 12, 2020 108.73 110.59 108.59 110.30 7,330,709 +2.45(+2.27%)
Aug 11, 2020 109.47 109.94 107.63 107.85 9,727,659 -1.98(-1.80%)
Aug 10, 2020 110.35 110.54 108.34 109.83 8,509,997 -0.31(-0.28%)
Aug 07, 2020 111.36 111.36 109.27 110.14 14,187,218 -1.67(-1.49%)
Aug 06, 2020 110.17 111.91 109.92 111.81 8,466,714 +1.55(+1.40%)
Aug 05, 2020 110.20 110.51 109.70 110.26 6,692,075 +0.41(+0.37%)
Aug 04, 2020 109.34 109.86 108.86 109.85 9,279,226 +0.28(+0.26%)
Aug 03, 2020 108.39 109.92 108.34 109.57 12,563,285 +2.63(+2.46%)
Jul 31, 2020 105.98 106.97 104.25 106.93 13,005,819 +2.61(+2.50%)
Jul 30, 2020 102.81 104.40 102.26 104.33 11,114,055 +0.58(+0.56%)
Jul 29, 2020 102.65 104.03 102.65 103.75 6,809,081 +1.48(+1.45%)
Jul 28, 2020 103.16 103.48 102.19 102.27 9,202,379 -1.21(-1.17%)
Jul 27, 2020 102.49 103.58 102.29 103.48 8,729,521 +1.61(+1.58%)
Jul 24, 2020 101.39 102.54 100.19 101.87 11,830,306 -1.25(-1.21%)
Jul 23, 2020 105.31 106.00 102.64 103.12 12,056,325 -2.75(-2.60%)
Jul 22, 2020 105.12 106.20 105.04 105.87 7,759,523 +0.84(+0.80%)
Jul 21, 2020 106.85 106.89 104.64 105.03 9,704,635 -1.06(-1.00%)
Jul 20, 2020 103.74 106.34 103.16 106.09 8,786,311 +2.64(+2.56%)
Jul 17, 2020 103.56 103.74 102.50 103.45 6,562,960 +0.50(+0.49%)
Jul 16, 2020 103.12 103.41 102.15 102.94 8,871,054 -1.29(-1.23%)
Jul 15, 2020 104.62 105.13 103.01 104.23 12,278,006 +0.56(+0.54%)
Jul 14, 2020 101.68 103.82 100.59 103.67 15,516,633 +1.18(+1.15%)
Jul 13, 2020 105.55 106.25 102.23 102.49 14,926,205 -2.17(-2.07%)
Jul 10, 2020 104.45 104.71 103.42 104.66 7,602,880 -0.03(-0.03%)
Jul 09, 2020 105.16 105.18 103.19 104.69 9,174,619 +0.25(+0.24%)
Jul 08, 2020 103.45 104.44 102.90 104.44 6,880,144 +1.80(+1.75%)
Jul 07, 2020 103.60 104.65 102.53 102.64 8,190,547 -1.08(-1.05%)
Jul 06, 2020 103.25 104.20 103.20 103.72 8,285,372 +1.78(+1.75%)
Jul 02, 2020 102.31 102.86 101.72 101.94 9,885,232 +0.59(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.