Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 103.77 104.30 101.44 102.30 19,291,060 -0.27(-0.27%)
Sep 29, 2020 96.96 103.00 96.14 102.57 31,210,790 +5.92(+6.13%)
Sep 28, 2020 97.00 98.37 95.10 96.65 18,696,690 +0.56(+0.58%)
Sep 25, 2020 91.97 96.12 91.12 96.09 19,808,000 +5.23(+5.76%)
Sep 24, 2020 90.95 92.70 89.42 90.86 16,437,140 -1.02(-1.11%)
Sep 23, 2020 94.70 95.40 91.07 91.88 18,280,850 -3.54(-3.71%)
Sep 22, 2020 94.03 95.69 90.47 95.42 24,869,870 +2.64(+2.84%)
Sep 21, 2020 88.31 92.91 88.10 92.79 22,271,170 +2.66(+2.95%)
Sep 18, 2020 88.40 90.84 86.68 90.13 24,374,000 +3.06(+3.51%)
Sep 17, 2020 85.89 87.47 83.94 87.08 37,552,568 -1.44(-1.63%)
Sep 16, 2020 93.80 93.90 88.45 88.52 36,354,488 -4.42(-4.76%)
Sep 15, 2020 93.18 95.30 92.30 92.94 18,318,010 -0.24(-0.26%)
Sep 14, 2020 92.77 94.69 91.91 93.18 16,607,140 +1.73(+1.90%)
Sep 11, 2020 94.80 94.80 89.75 91.45 16,422,000 -1.97(-2.11%)
Sep 10, 2020 97.00 97.50 92.55 93.42 17,188,500 -1.51(-1.59%)
Sep 09, 2020 95.50 97.00 93.20 94.93 18,090,950 +3.19(+3.48%)
Sep 08, 2020 92.09 95.40 90.64 91.74 21,040,240 -5.56(-5.72%)
Sep 04, 2020 99.62 101.90 89.65 97.30 34,701,000 -4.27(-4.20%)
Sep 03, 2020 104.44 105.87 99.39 101.57 29,274,770 -5.89(-5.48%)
Sep 02, 2020 114.20 114.50 106.25 107.46 27,049,830 -5.97(-5.27%)
Sep 01, 2020 107.50 114.69 107.39 113.43 20,849,390 +6.79(+6.37%)
Aug 31, 2020 104.85 107.39 103.50 106.64 11,250,530 +2.44(+2.34%)
Aug 28, 2020 106.70 107.90 103.94 104.21 13,389,000 -1.14(-1.09%)
Aug 27, 2020 108.18 108.93 104.93 105.35 15,530,830 -3.58(-3.29%)
Aug 26, 2020 104.90 111.60 104.62 108.93 28,054,780 +5.21(+5.03%)
Aug 25, 2020 99.10 103.88 99.10 103.72 16,900,120 +3.79(+3.79%)
Aug 24, 2020 103.20 103.38 98.89 99.93 18,201,490 -2.18(-2.13%)
Aug 21, 2020 103.60 104.70 101.50 102.11 12,873,000 -1.85(-1.78%)
Aug 20, 2020 100.41 104.36 99.92 103.96 13,315,560 +3.05(+3.02%)
Aug 19, 2020 102.20 104.30 100.30 100.91 12,304,740 -1.56(-1.52%)
Aug 18, 2020 102.10 102.70 99.32 102.47 12,858,590 +1.17(+1.16%)
Aug 17, 2020 99.90 101.96 99.55 101.30 12,685,220 +2.51(+2.54%)
Aug 14, 2020 100.23 100.70 97.85 98.79 15,991,000 -1.20(-1.20%)
Aug 13, 2020 100.50 102.40 98.70 99.99 14,011,290 +0.89(+0.90%)
Aug 12, 2020 98.39 100.79 98.00 99.10 17,057,590 +1.90(+1.96%)
Aug 11, 2020 99.96 101.50 96.47 97.20 22,692,200 -3.36(-3.34%)
Aug 10, 2020 105.50 106.40 98.74 100.56 24,052,000 -4.76(-4.52%)
Aug 07, 2020 108.00 109.29 103.03 105.31 16,345,000 -3.50(-3.22%)
Aug 06, 2020 109.33 109.97 106.88 108.81 12,869,370 -0.65(-0.60%)
Aug 05, 2020 107.90 110.50 107.01 109.47 15,540,230 +1.47(+1.36%)
Aug 04, 2020 107.40 108.29 105.40 108.00 16,169,110 -0.31(-0.28%)
Aug 03, 2020 103.20 108.92 102.90 108.31 26,481,060 +5.91(+5.77%)
Jul 31, 2020 106.50 106.77 101.21 102.40 23,357,000 -2.48(-2.37%)
Jul 30, 2020 104.83 106.21 100.30 104.88 27,816,800 -0.47(-0.45%)
Jul 29, 2020 110.74 110.79 103.80 105.36 64,898,480 +6.86(+6.96%)
Jul 28, 2020 100.71 101.49 97.52 98.50 38,371,920 +0.86(+0.88%)
Jul 27, 2020 94.76 97.75 93.51 97.64 26,877,590 +4.66(+5.01%)
Jul 24, 2020 90.60 94.18 88.32 92.98 24,187,000 +0.14(+0.15%)
Jul 23, 2020 96.68 98.00 91.11 92.84 30,151,480 -2.89(-3.02%)
Jul 22, 2020 96.47 98.06 94.00 95.73 21,811,050 +0.45(+0.47%)
Jul 21, 2020 102.22 102.50 94.82 95.28 30,367,890 -5.66(-5.60%)
Jul 20, 2020 92.90 101.18 91.82 100.94 31,598,770 +8.13(+8.76%)
Jul 17, 2020 93.22 94.10 90.61 92.81 20,417,000 +0.26(+0.29%)
Jul 16, 2020 94.20 95.28 91.54 92.55 20,844,330 -3.40(-3.54%)
Jul 15, 2020 97.40 98.00 93.40 95.94 23,359,280 -1.50(-1.54%)
Jul 14, 2020 97.00 99.80 90.17 97.44 35,880,420 +0.57(+0.58%)
Jul 13, 2020 104.30 107.50 93.51 96.88 38,946,200 -6.31(-6.12%)
Jul 10, 2020 104.00 104.48 101.81 103.19 17,084,000 -0.82(-0.78%)
Jul 09, 2020 102.50 105.22 101.29 104.00 28,645,690 +2.27(+2.23%)
Jul 08, 2020 102.73 103.53 100.25 101.73 20,560,970 +0.33(+0.33%)
Jul 07, 2020 98.50 104.00 97.30 101.40 32,892,220 +2.72(+2.76%)
Jul 06, 2020 105.25 105.90 98.36 98.68 43,426,308 -4.32(-4.19%)
Jul 02, 2020 103.50 105.94 102.20 103.00 34,593,000 +1.33(+1.31%)
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.