Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 102.89 106.42 100.82 106.26 374,295,200 +10.07(+10.47%)
Jul 30, 2020 94.19 96.30 93.77 96.19 156,998,716 +1.15(+1.21%)
Jul 29, 2020 93.75 95.23 93.71 95.04 90,224,844 +1.79(+1.92%)
Jul 28, 2020 94.37 94.55 93.25 93.25 103,533,156 -1.56(-1.64%)
Jul 27, 2020 93.71 94.90 93.48 94.81 121,069,868 +2.19(+2.37%)
Jul 24, 2020 90.99 92.97 89.14 92.61 185,438,800 -0.23(-0.25%)
Jul 23, 2020 97.00 97.08 92.01 92.85 196,827,756 -4.43(-4.55%)
Jul 22, 2020 96.69 97.97 96.60 97.27 88,919,968 +0.27(+0.28%)
Jul 21, 2020 99.17 99.25 96.74 97.00 103,569,528 -1.36(-1.38%)
Jul 20, 2020 96.42 98.50 96.06 98.36 90,223,592 +2.03(+2.11%)
Jul 17, 2020 96.99 97.15 95.84 96.33 92,186,800 -0.19(-0.20%)
Jul 16, 2020 96.56 97.40 95.90 96.52 110,483,808 -1.20(-1.23%)
Jul 15, 2020 98.99 99.25 96.49 97.72 153,032,568 +0.67(+0.69%)
Jul 14, 2020 94.84 97.25 93.88 97.06 170,845,020 +1.58(+1.65%)
Jul 13, 2020 97.26 99.96 95.26 95.48 191,490,488 -0.44(-0.46%)
Jul 10, 2020 95.33 95.98 94.71 95.92 90,257,200 +0.24(+0.25%)
Jul 09, 2020 96.26 96.32 94.67 95.68 125,490,376 +0.21(+0.22%)
Jul 08, 2020 94.18 95.47 94.09 95.47 116,934,748 +2.01(+2.15%)
Jul 07, 2020 93.85 94.65 93.06 93.47 112,310,816 +0.00(+0.01%)
Jul 06, 2020 92.50 93.94 92.47 93.46 118,484,492 +2.44(+2.68%)
Jul 02, 2020 91.96 92.62 90.91 91.03 114,041,200 +0.00(+0.00%)
Jul 01, 2020 91.28 91.84 90.98 91.03 110,640,048 -0.17(-0.19%)
Jun 30, 2020 90.02 91.50 90.00 91.20 140,161,292 +0.75(+0.83%)
Jun 29, 2020 88.31 90.54 87.82 90.44 130,523,776 +2.04(+2.30%)
Jun 26, 2020 91.10 91.33 88.25 88.41 205,256,800 -2.80(-3.07%)
Jun 25, 2020 90.18 91.25 89.39 91.21 137,383,332 +1.19(+1.33%)
Jun 24, 2020 91.25 92.20 89.63 90.01 192,447,560 -1.62(-1.77%)
Jun 23, 2020 91.00 93.10 90.57 91.63 212,012,988 +1.60(+1.78%)
Jun 22, 2020 87.83 90.03 87.79 90.03 135,252,060 +2.60(+2.97%)
Jun 19, 2020 88.66 89.14 86.29 87.43 264,475,600 -0.50(-0.57%)
Jun 18, 2020 87.85 88.36 87.31 87.93 96,713,144 +0.04(+0.04%)
Jun 17, 2020 88.79 88.85 87.77 87.90 114,265,748 -0.12(-0.14%)
Jun 16, 2020 87.86 88.30 86.18 88.02 165,237,648 +2.27(+2.65%)
Jun 15, 2020 83.31 86.42 83.14 85.75 138,654,288 +1.05(+1.24%)
Jun 12, 2020 86.18 86.95 83.56 84.70 200,146,000 +0.33(+0.39%)
Jun 11, 2020 87.33 87.76 83.87 84.37 201,302,692 -3.64(-4.13%)
Jun 10, 2020 86.97 88.69 86.52 88.00 166,417,540 +2.01(+2.33%)
Jun 09, 2020 83.04 86.40 83.00 86.00 147,637,620 +2.63(+3.16%)
Jun 08, 2020 82.56 83.40 81.83 83.36 95,599,076 +0.49(+0.59%)
Jun 05, 2020 80.84 82.94 80.81 82.88 137,250,000 +2.29(+2.85%)
Jun 04, 2020 81.10 81.40 80.19 80.58 87,506,212 -0.70(-0.86%)
Jun 03, 2020 81.17 81.55 80.57 81.28 104,425,404 +0.45(+0.55%)
Jun 02, 2020 80.18 80.86 79.73 80.83 87,460,020 +0.37(+0.46%)
Jun 01, 2020 79.44 80.59 79.30 80.46 80,914,220 +0.98(+1.23%)
May 29, 2020 79.81 80.29 79.12 79.49 153,598,000 -0.08(-0.10%)
May 28, 2020 79.19 80.86 78.91 79.56 133,673,072 +0.04(+0.04%)
May 27, 2020 79.04 79.68 78.27 79.53 112,896,276 +0.34(+0.44%)
May 26, 2020 80.88 81.06 79.12 79.18 125,424,868 -0.54(-0.68%)
May 22, 2020 78.94 79.81 78.84 79.72 81,802,800 +0.60(+0.76%)
May 21, 2020 79.67 80.22 78.97 79.12 102,646,140 -0.68(-0.86%)
May 20, 2020 79.17 79.88 79.05 79.81 111,441,972 +1.52(+1.94%)
May 19, 2020 78.76 79.63 78.25 78.29 101,628,664 -0.45(-0.58%)
May 18, 2020 78.29 79.12 77.58 78.74 135,307,876 +1.81(+2.36%)
May 15, 2020 75.09 76.97 75.05 76.93 166,348,000 -0.46(-0.59%)
May 14, 2020 76.13 77.45 75.38 77.39 158,741,732 +0.47(+0.61%)
May 13, 2020 78.04 78.99 75.80 76.91 200,473,656 -0.94(-1.21%)
May 12, 2020 79.46 79.92 77.73 77.85 161,890,304 -0.90(-1.14%)
May 11, 2020 77.03 79.26 76.81 78.75 145,779,184 +1.22(+1.57%)
May 08, 2020 76.41 77.59 76.07 77.53 134,047,600 +1.60(+2.10%)
May 07, 2020 75.81 76.29 75.49 75.93 115,050,976 +0.78(+1.03%)
May 06, 2020 75.04 75.81 74.72 75.16 142,206,412 +0.77(+1.03%)
May 05, 2020 73.76 75.25 73.61 74.39 147,659,760 +1.10(+1.50%)
May 04, 2020 72.29 73.42 71.58 73.29 133,519,212 +1.02(+1.41%)
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.