Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 13, 2020 123.08 123.08 123.08 0 +0.52(+0.42%)
Oct 12, 2020 123.77 124.89 122.13 122.56 547,530 +0.47(+0.38%)
Oct 09, 2020 117.94 122.94 117.81 122.09 1,007,700 +5.96(+5.13%)
Oct 08, 2020 114.29 117.14 114.29 116.13 517,770 +2.68(+2.36%)
Oct 07, 2020 115.43 116.29 112.80 113.45 666,836 -0.58(-0.51%)
Oct 06, 2020 113.49 118.62 113.49 114.03 690,634 -0.14(-0.12%)
Oct 05, 2020 110.00 114.80 109.58 114.17 1,015,048 +4.81(+4.40%)
Oct 02, 2020 110.28 112.58 109.19 109.36 1,050,700 -4.17(-3.67%)
Oct 01, 2020 114.51 114.68 111.31 113.53 840,635 +1.28(+1.14%)
Sep 30, 2020 112.24 114.03 111.00 112.25 837,055 -0.71(-0.63%)
Sep 29, 2020 111.59 114.20 111.30 112.96 508,732 +1.37(+1.23%)
Sep 28, 2020 110.99 112.08 109.48 111.59 532,664 +2.49(+2.28%)
Sep 25, 2020 106.63 109.38 105.53 109.10 506,600 +1.85(+1.72%)
Sep 24, 2020 106.00 109.08 105.99 107.25 694,359 +0.38(+0.36%)
Sep 23, 2020 110.65 110.92 106.59 106.87 646,893 -3.22(-2.92%)
Sep 22, 2020 107.18 110.94 106.00 110.09 1,247,071 +3.78(+3.56%)
Sep 21, 2020 103.66 106.60 102.16 106.31 784,369 +1.29(+1.23%)
Sep 18, 2020 108.46 108.81 103.98 105.02 1,854,900 -2.36(-2.20%)
Sep 17, 2020 104.43 107.59 104.01 107.38 851,387 +0.29(+0.27%)
Sep 16, 2020 107.85 109.87 105.95 107.09 866,711 +0.18(+0.17%)
Sep 15, 2020 109.50 109.68 105.86 106.91 1,370,370 -0.63(-0.59%)
Sep 14, 2020 104.88 108.66 104.37 107.54 1,113,399 +4.28(+4.14%)
Sep 11, 2020 105.15 105.95 102.26 103.26 733,300 +0.12(+0.12%)
Sep 10, 2020 104.61 105.64 102.61 103.14 615,484 -0.86(-0.83%)
Sep 09, 2020 104.36 105.38 102.28 104.00 856,496 +2.67(+2.63%)
Sep 08, 2020 101.10 105.19 100.36 101.33 1,295,944 -4.99(-4.69%)
Sep 04, 2020 106.00 107.78 96.66 106.32 2,447,000 -2.27(-2.09%)
Sep 03, 2020 114.09 114.09 106.15 108.59 2,566,931 -9.68(-8.18%)
Sep 02, 2020 117.00 119.14 115.36 118.27 1,109,463 +2.91(+2.52%)
Sep 01, 2020 115.84 116.30 114.61 115.36 974,409 +1.38(+1.21%)
Aug 31, 2020 112.50 114.25 110.93 113.98 1,012,471 +1.43(+1.27%)
Aug 28, 2020 112.00 113.25 111.42 112.55 811,500 +0.87(+0.78%)
Aug 27, 2020 116.00 116.72 110.81 111.68 837,403 -3.83(-3.32%)
Aug 26, 2020 116.59 117.68 115.45 115.51 801,686 -0.86(-0.74%)
Aug 25, 2020 114.65 117.90 114.65 116.37 993,835 +1.30(+1.13%)
Aug 24, 2020 115.00 115.92 114.31 115.07 793,705 +1.39(+1.22%)
Aug 21, 2020 113.59 114.17 112.23 113.68 968,700 +0.32(+0.28%)
Aug 20, 2020 111.25 114.03 110.69 113.36 957,088 +0.23(+0.20%)
Aug 19, 2020 115.35 116.03 112.61 113.13 717,041 -2.76(-2.38%)
Aug 18, 2020 117.58 117.58 114.34 115.89 583,977 -0.60(-0.52%)
Aug 17, 2020 115.91 117.98 114.33 116.49 925,602 +2.45(+2.15%)
Aug 14, 2020 114.83 116.03 112.49 114.04 521,600 -0.24(-0.21%)
Aug 13, 2020 114.69 116.99 113.59 114.28 798,343 +0.43(+0.38%)
Aug 12, 2020 112.74 116.02 112.25 113.85 1,027,648 +1.60(+1.43%)
Aug 11, 2020 116.40 116.68 112.09 112.25 1,169,700 -5.34(-4.54%)
Aug 10, 2020 124.81 124.99 116.55 117.59 1,342,100 -7.80(-6.22%)
Aug 07, 2020 127.56 128.44 122.87 125.39 660,700 -3.11(-2.42%)
Aug 06, 2020 130.00 130.24 125.81 128.50 575,340 -0.59(-0.46%)
Aug 05, 2020 132.91 133.63 127.96 129.09 1,072,125 -2.01(-1.53%)
Aug 04, 2020 137.00 142.00 127.22 131.10 2,599,907 -4.13(-3.05%)
Aug 03, 2020 134.58 136.82 133.58 135.23 1,494,437 +4.57(+3.50%)
Jul 31, 2020 128.63 131.20 127.44 130.66 1,006,600 +3.23(+2.53%)
Jul 30, 2020 121.89 128.96 121.89 127.43 755,514 +4.65(+3.79%)
Jul 29, 2020 121.28 124.13 119.47 122.78 567,249 +3.13(+2.62%)
Jul 28, 2020 122.58 123.04 119.40 119.65 459,571 -3.96(-3.20%)
Jul 27, 2020 123.64 125.60 122.66 123.61 536,980 +1.87(+1.54%)
Jul 24, 2020 119.90 123.67 117.22 121.74 468,500 -0.62(-0.51%)
Jul 23, 2020 125.93 126.49 120.31 122.36 600,532 -2.97(-2.37%)
Jul 22, 2020 124.77 125.83 123.53 125.33 480,360 +1.83(+1.48%)
Jul 21, 2020 127.99 128.21 123.18 123.50 721,528 -3.18(-2.51%)
Jul 20, 2020 122.93 127.84 122.51 126.68 806,901 +4.52(+3.70%)
Jul 17, 2020 122.01 122.99 121.04 122.16 746,600 +1.58(+1.31%)
Jul 16, 2020 121.35 122.33 119.01 120.58 886,998 -3.02(-2.44%)
Jul 15, 2020 125.88 126.28 120.89 123.60 511,377 -1.28(-1.02%)
Jul 14, 2020 120.96 125.05 116.52 124.88 1,076,285 +2.87(+2.35%)
Jul 13, 2020 129.79 133.47 121.01 122.01 1,120,113 -5.65(-4.43%)
Jul 10, 2020 129.89 130.33 125.88 127.66 908,500 -2.38(-1.83%)
Jul 09, 2020 126.31 131.30 125.36 130.04 1,299,898 +4.54(+3.62%)
Jul 08, 2020 123.15 126.16 122.70 125.50 955,048 +3.64(+2.99%)
Jul 07, 2020 120.25 124.63 120.25 121.86 1,097,893 +1.73(+1.44%)
Jul 06, 2020 121.36 122.80 119.30 120.13 1,281,014 +2.28(+1.93%)
Jul 02, 2020 117.22 119.25 116.40 117.85 830,000 +1.28(+1.10%)
Jul 01, 2020 118.20 119.63 114.57 116.57 1,206,367 -0.58(-0.50%)
Jun 30, 2020 112.04 118.90 111.57 117.15 1,763,451 +6.52(+5.89%)
Jun 29, 2020 114.07 114.69 108.77 110.63 1,149,147 -3.37(-2.96%)
Jun 26, 2020 113.33 115.85 110.40 114.00 6,251,200 +0.93(+0.82%)
Jun 25, 2020 110.25 113.38 107.20 113.07 1,503,078 +3.91(+3.58%)
Jun 24, 2020 113.44 114.48 108.58 109.16 1,038,723 -4.92(-4.31%)
Jun 23, 2020 116.01 117.61 113.63 114.08 1,156,334 -0.82(-0.71%)
Jun 22, 2020 111.17 117.68 109.51 114.90 1,603,989 +4.25(+3.84%)
Jun 19, 2020 114.62 115.23 110.54 110.65 1,215,100 -2.05(-1.82%)
Jun 18, 2020 115.22 116.13 112.12 112.70 729,853 -3.00(-2.59%)
Jun 17, 2020 116.10 117.84 115.17 115.70 697,321 +0.86(+0.75%)
Jun 16, 2020 119.38 119.84 113.43 114.84 675,222 -0.94(-0.81%)
Jun 15, 2020 108.94 115.82 107.67 115.78 1,048,127 +6.56(+6.01%)
Jun 12, 2020 113.77 113.82 106.54 109.22 931,300 -1.65(-1.49%)
Jun 11, 2020 112.75 113.58 110.08 110.87 929,833 -4.40(-3.82%)
Jun 10, 2020 114.16 117.06 112.92 115.27 1,045,533 +2.43(+2.15%)
Jun 09, 2020 110.65 115.25 109.94 112.84 1,955,570 +2.21(+2.00%)
Jun 08, 2020 111.63 113.47 109.38 110.63 1,614,552 -1.09(-0.98%)
Jun 05, 2020 118.55 119.04 111.62 111.72 2,112,100 -6.06(-5.15%)
Jun 04, 2020 117.93 122.63 117.28 117.78 1,273,224 -1.87(-1.56%)
Jun 03, 2020 122.51 122.81 117.42 119.65 1,354,335 -2.43(-1.99%)
Jun 02, 2020 123.75 123.98 119.28 122.08 1,458,385 -2.58(-2.07%)
Jun 01, 2020 125.17 127.78 123.91 124.66 1,288,816 -1.01(-0.80%)
May 29, 2020 123.12 125.75 120.89 125.67 1,840,900 +3.27(+2.67%)
May 28, 2020 120.30 127.44 120.30 122.40 2,434,327 +1.19(+0.98%)
May 27, 2020 121.18 122.50 114.19 121.21 2,156,758 +0.10(+0.08%)
May 26, 2020 120.45 124.10 120.10 121.11 2,225,368 +2.74(+2.31%)
May 22, 2020 113.71 120.16 113.68 118.37 1,843,900 +5.22(+4.61%)
May 21, 2020 111.60 117.27 111.16 113.15 1,990,948 +2.02(+1.82%)
May 20, 2020 111.88 113.94 110.98 111.13 726,568 +1.76(+1.61%)
May 19, 2020 108.61 113.34 108.01 109.37 883,906 +0.83(+0.76%)
May 18, 2020 107.50 109.81 106.75 108.54 827,870 +3.43(+3.26%)
May 15, 2020 105.64 107.73 103.01 105.11 2,308,300 -4.37(-3.99%)
May 14, 2020 105.97 109.73 103.40 109.48 1,460,784 +1.11(+1.02%)
May 13, 2020 108.60 113.39 106.41 108.37 1,765,177 -2.59(-2.33%)
May 12, 2020 113.55 117.21 110.44 110.96 1,154,704 -1.28(-1.14%)
May 11, 2020 109.83 113.73 109.02 112.24 1,757,851 +1.46(+1.32%)
May 08, 2020 113.35 116.98 105.24 110.78 2,962,300 +11.81(+11.93%)
May 07, 2020 98.88 101.06 97.34 98.97 1,049,934 +2.65(+2.75%)
May 06, 2020 96.30 99.00 94.75 96.32 917,746 +1.87(+1.98%)
May 05, 2020 93.55 95.83 93.25 94.45 1,452,324 +2.27(+2.46%)
May 04, 2020 92.70 93.00 91.08 92.18 873,333 -0.46(-0.50%)
May 01, 2020 93.96 94.90 92.07 92.64 1,596,600 -3.90(-4.04%)
Apr 30, 2020 99.68 101.64 96.46 96.54 1,463,831 -4.46(-4.42%)
Apr 29, 2020 100.50 102.10 99.25 101.00 1,567,183 +2.04(+2.06%)
Apr 28, 2020 100.00 101.73 98.83 98.96 1,148,593 -0.57(-0.57%)
Apr 27, 2020 100.00 100.22 97.87 99.53 1,187,129 +0.78(+0.79%)
Apr 24, 2020 97.02 99.06 95.13 98.75 938,200 +2.07(+2.14%)
Apr 23, 2020 97.74 98.83 96.18 96.68 1,436,421 -0.06(-0.06%)
Apr 22, 2020 96.93 99.11 94.28 96.74 4,613,307 +2.47(+2.62%)
Apr 21, 2020 93.99 98.15 92.36 94.27 2,032,615 -2.61(-2.69%)
Apr 20, 2020 96.00 99.46 95.01 96.88 1,029,879 +0.75(+0.78%)
Apr 17, 2020 96.10 97.35 92.60 96.13 809,600 +1.19(+1.25%)
Apr 16, 2020 94.60 95.79 93.03 94.94 711,956 +2.31(+2.49%)
Apr 15, 2020 92.51 94.12 90.34 92.63 713,639 -1.09(-1.16%)
Apr 14, 2020 93.00 94.71 91.42 93.72 920,668 +3.38(+3.74%)
Apr 13, 2020 90.03 92.92 89.22 90.34 1,070,050 +3.34(+3.84%)
Apr 09, 2020 88.19 89.66 86.00 87.00 924,100 +0.80(+0.93%)
Apr 08, 2020 86.54 89.32 84.38 86.20 753,538 +0.26(+0.30%)
Apr 07, 2020 91.50 92.49 85.68 85.94 975,004 -1.57(-1.79%)
Apr 06, 2020 83.00 87.97 82.28 87.51 1,078,154 +7.48(+9.35%)
Apr 03, 2020 79.32 81.40 78.27 80.03 845,000 +0.54(+0.68%)
Apr 02, 2020 76.86 79.88 76.15 79.49 645,462 +1.81(+2.33%)
Apr 01, 2020 76.66 80.48 75.26 77.68 1,084,767 -1.49(-1.88%)
Mar 31, 2020 78.05 80.89 77.33 79.17 1,437,254 +1.33(+1.71%)
Mar 30, 2020 74.93 79.60 73.59 77.84 1,645,300 +3.53(+4.75%)
Mar 27, 2020 73.66 76.50 72.49 74.31 1,016,200 -1.97(-2.58%)
Mar 26, 2020 75.10 79.86 73.42 76.28 1,320,315 +1.19(+1.58%)
Mar 25, 2020 71.64 77.47 70.36 75.09 1,713,010 +3.92(+5.51%)
Mar 24, 2020 62.77 71.36 62.59 71.17 2,121,318 +12.36(+21.02%)
Mar 23, 2020 58.41 60.48 55.72 58.81 1,013,431 +0.22(+0.38%)
Mar 20, 2020 62.11 64.52 57.03 58.59 1,158,400 -3.06(-4.96%)
Mar 19, 2020 62.66 64.82 59.09 61.65 1,114,937 -2.04(-3.20%)
Mar 18, 2020 62.32 65.90 60.40 63.69 1,366,319 -3.50(-5.21%)
Mar 17, 2020 67.14 69.94 65.15 67.19 1,022,934 +1.18(+1.79%)
Mar 16, 2020 62.44 70.53 61.00 66.01 1,309,213 -6.96(-9.54%)
Mar 13, 2020 70.25 72.97 66.02 72.97 1,191,300 +7.32(+11.15%)
Mar 12, 2020 67.70 72.48 65.60 65.65 1,208,434 -7.67(-10.46%)
Mar 11, 2020 76.15 76.76 71.09 73.32 1,089,188 -5.07(-6.47%)
Mar 10, 2020 76.20 78.59 73.92 78.39 1,556,590 +4.79(+6.51%)
Mar 09, 2020 74.00 78.41 73.25 73.60 1,269,116 -6.67(-8.31%)
Mar 06, 2020 80.00 82.40 77.26 80.27 1,330,900 -2.52(-3.04%)
Mar 05, 2020 77.93 84.47 77.58 82.79 1,334,695 +2.27(+2.82%)
Mar 04, 2020 78.02 82.24 77.43 80.52 1,130,334 +4.22(+5.53%)
Mar 03, 2020 76.69 79.68 73.96 76.30 1,179,090 +0.17(+0.22%)
Mar 02, 2020 75.70 76.54 73.32 76.13 880,228 +1.47(+1.97%)
Feb 28, 2020 69.29 74.75 69.07 74.66 1,086,800 +1.55(+2.12%)
Feb 27, 2020 73.62 75.98 71.07 73.11 1,221,699 -2.22(-2.95%)
Feb 26, 2020 75.28 77.74 74.56 75.33 784,641 +0.61(+0.82%)
Feb 25, 2020 78.93 79.50 74.13 74.72 1,455,031 -3.54(-4.52%)
Feb 24, 2020 78.81 80.60 77.02 78.26 954,092 -4.27(-5.17%)
Feb 21, 2020 85.27 85.27 82.19 82.53 554,500 -3.23(-3.77%)
Feb 20, 2020 85.10 85.98 83.66 85.76 689,382 +0.14(+0.16%)
Feb 19, 2020 83.74 86.42 83.36 85.62 738,441 +2.58(+3.11%)
Feb 18, 2020 83.32 83.81 81.65 83.04 1,082,572 -1.52(-1.80%)
Feb 14, 2020 83.90 84.76 82.81 84.56 613,700 +0.88(+1.05%)
Feb 13, 2020 83.00 84.88 82.42 83.68 761,334 -0.26(-0.31%)
Feb 12, 2020 83.91 84.68 83.18 83.94 277,482 +0.33(+0.39%)
Feb 11, 2020 83.00 84.68 82.63 83.61 523,079 +0.70(+0.84%)
Feb 10, 2020 81.75 82.98 80.56 82.91 596,618 +0.52(+0.63%)
Feb 07, 2020 83.07 83.50 81.01 82.39 579,100 -1.19(-1.42%)
Feb 06, 2020 83.38 85.01 82.21 83.58 752,727 +0.60(+0.72%)
Feb 05, 2020 86.50 93.58 79.40 82.98 2,272,053 +1.37(+1.68%)
Feb 04, 2020 79.39 81.79 78.41 81.61 2,023,182 +4.02(+5.18%)
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.