Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 108.29 108.97 106.15 107.40 13,341,633 -2.43(-2.21%)
Oct 29, 2020 108.44 111.10 108.38 109.83 10,016,720 +1.80(+1.67%)
Oct 28, 2020 110.67 110.74 107.84 108.03 16,902,404 -4.78(-4.24%)
Oct 27, 2020 112.79 113.28 112.17 112.81 9,838,459 +0.56(+0.50%)
Oct 26, 2020 113.47 114.38 110.86 112.25 9,386,562 -2.49(-2.17%)
Oct 23, 2020 115.03 115.05 113.78 114.74 5,322,924 -0.13(-0.11%)
Oct 22, 2020 115.46 115.84 113.55 114.87 6,960,457 -0.54(-0.47%)
Oct 21, 2020 115.30 116.51 115.15 115.41 6,274,843 -0.17(-0.15%)
Oct 20, 2020 115.62 116.81 114.88 115.58 7,518,245 +0.40(+0.34%)
Oct 19, 2020 117.93 118.37 114.83 115.19 8,575,361 -2.15(-1.83%)
Oct 16, 2020 118.33 118.80 117.23 117.34 5,958,162 -0.34(-0.29%)
Oct 15, 2020 116.25 117.91 115.94 117.68 6,805,914 -0.53(-0.45%)
Oct 14, 2020 119.13 119.76 117.33 118.21 7,507,161 -0.63(-0.53%)
Oct 13, 2020 119.99 120.20 118.38 118.84 9,090,547 -0.77(-0.64%)
Oct 12, 2020 118.14 120.39 117.55 119.61 9,890,027 +3.18(+2.73%)
Oct 09, 2020 115.22 116.46 115.19 116.43 7,445,096 +1.75(+1.53%)
Oct 08, 2020 115.08 115.08 114.29 114.67 5,217,480 +0.59(+0.52%)
Oct 07, 2020 113.20 114.31 113.11 114.08 6,705,254 +2.05(+1.83%)
Oct 06, 2020 113.52 114.60 111.63 112.03 13,864,069 -1.76(-1.55%)
Oct 05, 2020 112.14 113.86 112.08 113.79 6,332,388 +2.44(+2.19%)
Oct 02, 2020 111.44 113.29 110.91 111.35 19,226,196 -2.90(-2.53%)
Oct 01, 2020 114.62 114.78 113.52 114.25 13,974,006 +1.19(+1.05%)
Sep 30, 2020 112.06 114.21 112.01 113.06 11,518,953 +0.94(+0.84%)
Sep 29, 2020 112.35 112.82 111.87 112.12 10,761,800 -0.38(-0.34%)
Sep 28, 2020 112.21 112.50 111.28 112.49 9,017,598 +2.11(+1.91%)
Sep 25, 2020 107.86 110.71 107.19 110.38 9,974,794 +2.58(+2.39%)
Sep 24, 2020 106.21 109.14 106.07 107.81 16,431,248 +0.60(+0.56%)
Sep 23, 2020 110.71 110.82 106.88 107.20 12,233,978 -3.45(-3.12%)
Sep 22, 2020 110.16 110.93 108.29 110.65 13,177,718 +1.72(+1.58%)
Sep 21, 2020 106.08 108.98 105.70 108.93 19,808,982 +0.90(+0.83%)
Sep 18, 2020 110.11 110.30 106.70 108.03 21,640,842 -1.89(-1.72%)
Sep 17, 2020 108.25 110.69 108.08 109.92 15,725,393 -1.19(-1.07%)
Sep 16, 2020 113.09 113.24 110.74 111.11 10,158,761 -1.47(-1.30%)
Sep 15, 2020 113.18 113.39 111.82 112.58 9,444,182 +1.10(+0.99%)
Sep 14, 2020 111.01 112.08 110.49 111.48 12,789,840 +2.29(+2.10%)
Sep 11, 2020 111.07 111.49 107.80 109.19 19,224,612 -0.84(-0.76%)
Sep 10, 2020 114.12 114.29 109.36 110.03 16,606,521 -2.54(-2.26%)
Sep 09, 2020 111.67 113.68 110.46 112.57 19,026,328 +3.56(+3.26%)
Sep 08, 2020 109.84 112.45 108.82 109.02 24,751,988 -5.16(-4.52%)
Sep 04, 2020 115.14 116.79 109.28 114.18 32,351,652 -1.62(-1.39%)
Sep 03, 2020 120.83 120.92 114.84 115.79 28,003,120 -7.00(-5.70%)
Sep 02, 2020 123.45 123.46 120.64 122.79 20,890,622 +1.08(+0.89%)
Sep 01, 2020 120.50 121.86 119.75 121.71 13,248,619 +2.28(+1.91%)
Aug 31, 2020 119.52 120.20 118.78 119.43 9,845,386 +0.38(+0.32%)
Aug 28, 2020 118.48 119.44 118.33 119.05 6,772,597 +1.03(+0.88%)
Aug 27, 2020 118.41 118.95 116.95 118.02 9,399,579 +0.10(+0.08%)
Aug 26, 2020 116.78 118.23 116.52 117.92 8,514,791 +2.35(+2.03%)
Aug 25, 2020 114.73 115.62 114.56 115.57 9,631,647 +0.58(+0.50%)
Aug 24, 2020 115.65 115.69 114.03 114.99 8,496,324 +0.99(+0.86%)
Aug 21, 2020 112.68 114.13 112.62 114.00 7,908,191 +1.43(+1.27%)
Aug 20, 2020 110.68 112.80 110.56 112.57 6,622,145 +1.48(+1.33%)
Aug 19, 2020 111.51 112.00 110.91 111.09 7,364,902 -0.14(-0.12%)
Aug 18, 2020 111.03 111.53 110.29 111.23 4,619,031 +0.42(+0.37%)
Aug 17, 2020 110.75 111.07 110.61 110.81 4,228,461 +0.73(+0.67%)
Aug 14, 2020 110.21 110.40 109.47 110.08 4,310,953 -0.08(-0.07%)
Aug 13, 2020 110.26 111.08 109.76 110.16 5,923,892 +0.05(+0.04%)
Aug 12, 2020 108.53 110.40 108.40 110.11 7,343,699 +2.45(+2.27%)
Aug 11, 2020 109.28 109.74 107.44 107.66 9,744,895 -1.97(-1.80%)
Aug 10, 2020 110.16 110.34 108.15 109.64 8,525,076 -0.31(-0.28%)
Aug 07, 2020 111.16 111.17 109.08 109.94 14,212,356 -1.66(-1.49%)
Aug 06, 2020 109.97 111.71 109.72 111.61 8,481,716 +1.55(+1.40%)
Aug 05, 2020 110.00 110.31 109.51 110.06 6,703,933 +0.41(+0.37%)
Aug 04, 2020 109.14 109.66 108.67 109.66 9,295,668 +0.28(+0.26%)
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.