Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 105.63 107.42 105.05 107.38 4,119,500 +1.90(+1.80%)
Jul 30, 2020 104.72 105.95 104.59 105.48 2,689,578 -0.30(-0.28%)
Jul 29, 2020 105.22 106.37 104.54 105.78 3,606,209 +1.26(+1.21%)
Jul 28, 2020 105.00 105.50 104.00 104.52 3,668,380 -1.53(-1.44%)
Jul 27, 2020 104.53 106.27 104.35 106.05 7,957,733 +1.12(+1.07%)
Jul 24, 2020 104.52 105.23 104.23 104.93 4,989,900 +0.42(+0.40%)
Jul 23, 2020 105.21 105.28 104.36 104.51 6,640,329 -0.42(-0.40%)
Jul 22, 2020 105.66 106.34 104.74 104.93 4,655,148 -0.65(-0.62%)
Jul 21, 2020 106.35 106.48 105.25 105.58 3,602,380 -0.56(-0.53%)
Jul 20, 2020 105.40 106.28 105.03 106.14 3,632,113 +0.79(+0.75%)
Jul 17, 2020 104.87 105.73 104.09 105.35 4,009,200 +0.86(+0.82%)
Jul 16, 2020 104.50 104.86 103.43 104.49 5,751,152 -0.43(-0.41%)
Jul 15, 2020 105.51 106.08 104.53 104.92 4,476,056 -0.47(-0.45%)
Jul 14, 2020 103.57 106.54 103.57 105.39 7,881,946 +0.87(+0.83%)
Jul 13, 2020 106.89 107.55 104.23 104.52 5,752,742 -2.53(-2.36%)
Jul 10, 2020 105.82 107.19 105.29 107.05 4,557,900 +0.88(+0.83%)
Jul 09, 2020 106.66 106.72 105.05 106.17 3,956,518 -0.44(-0.41%)
Jul 08, 2020 106.25 106.63 105.36 106.61 4,300,051 +0.81(+0.77%)
Jul 07, 2020 106.44 107.59 105.55 105.80 5,572,495 -0.98(-0.92%)
Jul 06, 2020 106.60 107.68 106.20 106.78 5,256,545 +0.77(+0.73%)
Jul 02, 2020 107.00 107.34 105.35 106.01 6,411,900 -0.12(-0.11%)
Jul 01, 2020 105.68 106.25 103.85 106.13 9,598,658 +1.98(+1.90%)
Jun 30, 2020 105.90 106.20 104.00 104.15 10,833,125 -1.81(-1.71%)
Jun 29, 2020 105.79 106.26 103.95 105.96 9,096,933 +0.76(+0.72%)
Jun 26, 2020 109.15 109.85 104.73 105.20 25,367,700 -4.99(-4.53%)
Jun 25, 2020 108.90 111.58 108.51 110.19 55,405,762 +1.76(+1.62%)
Jun 24, 2020 105.46 109.14 104.57 108.43 66,902,982 +1.27(+1.19%)
Jun 23, 2020 103.70 110.46 103.50 107.16 22,898,111 +2.26(+2.15%)
Jun 22, 2020 106.86 108.70 104.90 104.90 5,087,198 -2.00(-1.87%)
Jun 19, 2020 107.34 109.00 106.39 106.90 9,268,300 +0.51(+0.48%)
Jun 18, 2020 103.82 106.84 103.25 106.39 4,698,323 +3.76(+3.66%)
Jun 17, 2020 103.00 104.80 102.34 102.63 3,756,909 -0.26(-0.25%)
Jun 16, 2020 104.00 104.00 100.11 102.89 5,767,029 -1.79(-1.71%)
Jun 15, 2020 101.32 105.19 100.73 104.68 3,843,351 +2.37(+2.32%)
Jun 12, 2020 104.25 105.05 100.26 102.31 5,289,200 +1.42(+1.41%)
Jun 11, 2020 104.65 105.31 100.74 100.89 7,689,245 -4.90(-4.63%)
Jun 10, 2020 102.81 106.72 102.81 105.79 6,272,947 +2.60(+2.52%)
Jun 09, 2020 102.18 103.54 101.77 103.19 5,036,871 -1.27(-1.22%)
Jun 08, 2020 100.74 105.11 100.44 104.46 5,043,696 +3.33(+3.29%)
Jun 05, 2020 101.30 102.96 100.50 101.13 3,958,300 +0.96(+0.96%)
Jun 04, 2020 101.54 101.69 99.79 100.17 2,534,343 -1.04(-1.03%)
Jun 03, 2020 100.91 102.35 100.44 101.21 3,755,893 +0.80(+0.80%)
Jun 02, 2020 98.66 100.50 98.51 100.41 4,720,199 +0.71(+0.71%)
Jun 01, 2020 99.96 101.00 99.32 99.70 2,903,350 -0.34(-0.34%)
May 29, 2020 99.27 100.40 97.32 100.04 9,792,500 +0.82(+0.83%)
May 28, 2020 97.52 99.83 97.15 99.22 5,460,158 +2.02(+2.08%)
May 27, 2020 95.66 98.17 95.06 97.20 4,538,635 +1.63(+1.71%)
May 26, 2020 96.92 97.24 94.46 95.57 5,007,235 -0.23(-0.24%)
May 22, 2020 94.54 96.72 94.35 95.80 4,849,500 +1.11(+1.17%)
May 21, 2020 98.75 98.75 93.00 94.69 5,584,450 -3.45(-3.52%)
May 20, 2020 99.14 99.80 97.80 98.14 5,977,827 -0.46(-0.47%)
May 19, 2020 98.41 99.76 96.15 98.60 21,394,336 -3.29(-3.23%)
May 18, 2020 98.16 102.73 98.07 101.89 6,389,897 +4.57(+4.70%)
May 15, 2020 95.02 97.67 93.73 97.32 6,715,900 +2.41(+2.54%)
May 14, 2020 92.54 95.07 92.16 94.91 3,990,135 +2.13(+2.30%)
May 13, 2020 94.39 94.53 91.50 92.78 3,257,012 -1.83(-1.93%)
May 12, 2020 96.18 96.67 94.55 94.61 3,773,319 -2.11(-2.18%)
May 11, 2020 96.48 97.46 95.98 96.72 3,733,134 -1.80(-1.83%)
May 08, 2020 96.64 98.77 95.03 98.52 4,851,400 +3.23(+3.39%)
May 07, 2020 90.35 95.40 90.23 95.29 10,443,202 +8.70(+10.05%)
May 06, 2020 89.22 89.73 86.41 86.59 3,839,640 -2.38(-2.68%)
May 05, 2020 88.78 89.77 88.44 88.97 3,019,790 +0.01(+0.01%)
May 04, 2020 86.77 88.97 86.06 88.96 4,212,331 +2.76(+3.20%)
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.