Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 105.79 106.79 104.07 106.75 13,028,635 +2.60(+2.50%)
Jul 30, 2020 102.63 104.21 102.08 104.15 11,133,553 +0.58(+0.56%)
Jul 29, 2020 102.47 103.85 102.47 103.57 6,821,027 +1.48(+1.45%)
Jul 28, 2020 102.98 103.30 102.01 102.09 9,218,523 -1.21(-1.17%)
Jul 27, 2020 102.31 103.40 102.11 103.30 8,744,836 +1.61(+1.58%)
Jul 24, 2020 101.22 102.36 100.02 101.69 11,851,060 -1.25(-1.21%)
Jul 23, 2020 105.12 105.82 102.47 102.94 12,077,476 -2.75(-2.60%)
Jul 22, 2020 104.94 106.01 104.85 105.68 7,773,136 +0.84(+0.80%)
Jul 21, 2020 106.66 106.70 104.46 104.84 9,721,660 -1.06(-1.00%)
Jul 20, 2020 103.56 106.16 102.98 105.91 8,801,725 +2.64(+2.56%)
Jul 17, 2020 103.37 103.56 102.32 103.27 6,574,474 +0.50(+0.49%)
Jul 16, 2020 102.94 103.23 101.97 102.76 8,886,616 -1.29(-1.24%)
Jul 15, 2020 104.44 104.95 102.83 104.05 12,299,545 +0.56(+0.54%)
Jul 14, 2020 101.50 103.63 100.42 103.49 15,543,855 +1.18(+1.15%)
Jul 13, 2020 105.36 106.06 102.05 102.31 14,952,391 -2.16(-2.07%)
Jul 10, 2020 104.26 104.52 103.24 104.47 7,616,218 -0.03(-0.03%)
Jul 09, 2020 104.98 105.00 103.01 104.50 9,190,715 +0.25(+0.24%)
Jul 08, 2020 103.27 104.25 102.72 104.25 6,892,214 +1.80(+1.75%)
Jul 07, 2020 103.42 104.47 102.35 102.45 8,204,916 -1.08(-1.05%)
Jul 06, 2020 103.07 104.02 103.02 103.54 8,299,907 +1.78(+1.75%)
Jul 02, 2020 102.13 102.68 101.55 101.76 9,902,574 +0.59(+0.58%)
Jul 01, 2020 101.07 101.76 100.61 101.17 11,228,991 +0.16(+0.16%)
Jun 30, 2020 99.24 101.41 99.10 101.00 8,534,248 +1.78(+1.79%)
Jun 29, 2020 98.14 99.24 96.96 99.23 9,592,409 +1.07(+1.09%)
Jun 26, 2020 99.93 100.08 97.85 98.15 22,901,518 -1.97(-1.97%)
Jun 25, 2020 99.00 100.23 97.93 100.12 10,620,416 +1.27(+1.28%)
Jun 24, 2020 100.72 101.28 98.32 98.86 13,150,948 -2.28(-2.26%)
Jun 23, 2020 101.31 102.30 101.00 101.14 9,841,625 +0.72(+0.72%)
Jun 22, 2020 98.69 100.50 98.53 100.42 7,622,526 +1.86(+1.88%)
Jun 19, 2020 100.44 100.55 98.09 98.56 16,224,041 -0.68(-0.69%)
Jun 18, 2020 98.62 99.35 98.40 99.24 7,112,566 +0.44(+0.45%)
Jun 17, 2020 99.38 99.73 98.64 98.80 8,984,742 -0.02(-0.02%)
Jun 16, 2020 99.07 99.67 97.29 98.82 14,490,290 +2.06(+2.13%)
Jun 15, 2020 94.09 97.19 93.78 96.76 15,521,137 +0.93(+0.97%)
Jun 12, 2020 97.14 97.62 94.16 95.83 22,451,768 +1.22(+1.29%)
Jun 11, 2020 98.62 98.76 94.58 94.61 20,610,932 -5.76(-5.73%)
Jun 10, 2020 99.43 101.11 99.24 100.36 12,649,160 +1.65(+1.67%)
Jun 09, 2020 97.76 99.20 97.67 98.71 7,628,445 +0.46(+0.47%)
Jun 08, 2020 97.59 98.29 96.69 98.25 8,366,429 +0.49(+0.50%)
Jun 05, 2020 95.93 98.04 95.76 97.76 10,765,716 +2.51(+2.63%)
Jun 04, 2020 95.67 96.33 94.72 95.25 7,850,856 -0.79(-0.82%)
Jun 03, 2020 95.69 96.35 95.27 96.04 11,429,389 +0.74(+0.78%)
Jun 02, 2020 94.61 95.30 93.71 95.30 11,625,324 +0.89(+0.94%)
Jun 01, 2020 94.00 94.61 93.58 94.41 13,860,137 -0.03(-0.03%)
May 29, 2020 93.55 94.66 92.77 94.44 18,442,932 +1.18(+1.26%)
May 28, 2020 93.10 94.97 93.04 93.27 10,969,873 -0.18(-0.20%)
May 27, 2020 92.91 93.49 90.93 93.45 20,153,766 +0.53(+0.57%)
May 26, 2020 94.88 94.94 92.84 92.92 13,482,902 -0.10(-0.10%)
May 22, 2020 92.54 93.13 92.17 93.02 9,590,295 +0.34(+0.36%)
May 21, 2020 93.89 94.17 92.62 92.68 10,674,590 -1.31(-1.39%)
May 20, 2020 93.25 94.16 93.20 93.99 9,435,238 +2.01(+2.19%)
May 19, 2020 92.35 93.40 91.94 91.97 10,421,203 -0.34(-0.37%)
May 18, 2020 91.88 92.83 91.56 92.31 10,391,575 +2.21(+2.45%)
May 15, 2020 88.23 90.12 87.98 90.10 14,540,216 +0.45(+0.51%)
May 14, 2020 87.91 89.71 86.94 89.65 15,806,321 +1.13(+1.27%)
May 13, 2020 90.12 90.82 87.36 88.52 17,605,214 -1.55(-1.72%)
May 12, 2020 92.35 92.61 90.01 90.08 14,024,984 -1.90(-2.06%)
May 11, 2020 90.74 92.51 90.56 91.97 10,771,069 +0.61(+0.66%)
May 08, 2020 90.90 91.49 90.37 91.37 7,896,511 +1.32(+1.47%)
May 07, 2020 89.92 90.55 89.79 90.05 10,939,095 +1.33(+1.50%)
May 06, 2020 88.88 89.57 88.32 88.72 8,786,243 +0.68(+0.78%)
May 05, 2020 87.83 89.15 87.68 88.03 9,010,226 +1.20(+1.38%)
May 04, 2020 85.30 86.92 84.91 86.84 11,129,709 +1.14(+1.33%)
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.