Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 119.96 120.42 115.66 115.98 120,410,007 -3.04(-2.55%)
Oct 16, 2020 121.28 121.55 118.81 119.02 115,393,800 -1.69(-1.40%)
Oct 15, 2020 118.72 121.20 118.15 120.71 112,349,487 -0.48(-0.40%)
Oct 14, 2020 121.00 123.03 119.62 121.19 150,948,950 +0.09(+0.07%)
Oct 13, 2020 125.27 125.39 119.65 121.10 262,061,433 -3.30(-2.65%)
Oct 12, 2020 120.06 125.18 119.28 124.40 239,802,920 +7.43(+6.35%)
Oct 09, 2020 115.28 117.00 114.92 116.97 100,506,800 +2.00(+1.74%)
Oct 08, 2020 116.25 116.40 114.59 114.97 83,319,023 -0.11(-0.10%)
Oct 07, 2020 114.62 115.55 114.13 115.08 96,685,659 +1.92(+1.70%)
Oct 06, 2020 115.70 116.12 112.25 113.16 161,224,750 -2.64(-2.28%)
Oct 05, 2020 113.91 116.65 113.55 115.80 105,989,525 +2.78(+2.46%)
Oct 02, 2020 112.89 115.37 112.22 113.02 144,711,900 -3.77(-3.23%)
Oct 01, 2020 117.64 117.72 115.83 116.79 116,012,222 +0.98(+0.85%)
Sep 30, 2020 113.79 117.26 113.62 115.81 142,511,500 +1.72(+1.51%)
Sep 29, 2020 114.55 115.31 113.57 114.09 99,513,994 -0.87(-0.76%)
Sep 28, 2020 115.01 115.32 112.78 114.96 137,472,063 +2.68(+2.39%)
Sep 25, 2020 108.43 112.44 107.67 112.28 149,981,400 +4.06(+3.75%)
Sep 24, 2020 105.17 110.25 105.00 108.22 167,485,300 +1.10(+1.03%)
Sep 23, 2020 111.62 112.11 106.77 107.12 150,256,140 -4.69(-4.19%)
Sep 22, 2020 112.68 112.86 109.16 111.81 182,685,375 +1.73(+1.57%)
Sep 21, 2020 104.54 110.19 103.10 110.08 195,327,962 +3.24(+3.03%)
Sep 18, 2020 110.40 110.88 106.09 106.84 287,104,800 -3.50(-3.17%)
Sep 17, 2020 109.72 112.20 108.71 110.34 177,829,048 -1.79(-1.60%)
Sep 16, 2020 115.23 116.00 112.04 112.13 154,849,835 -3.41(-2.95%)
Sep 15, 2020 118.33 118.83 113.61 115.54 184,295,048 +0.18(+0.16%)
Sep 14, 2020 114.72 115.93 112.80 115.36 139,868,873 +3.36(+3.00%)
Sep 11, 2020 114.57 115.23 110.00 112.00 180,860,300 -1.49(-1.31%)
Sep 10, 2020 120.36 120.50 112.50 113.49 181,937,150 -3.83(-3.26%)
Sep 09, 2020 117.26 119.14 115.26 117.32 176,648,350 +4.50(+3.99%)
Sep 08, 2020 113.95 118.99 112.68 112.82 230,928,625 -8.14(-6.73%)
Sep 04, 2020 120.07 123.70 110.89 120.96 332,607,100 +1.92(+1.61%)
Sep 03, 2020 127.30 128.84 119.04 119.04 256,396,130 -12.89(-9.77%)
Sep 02, 2020 137.59 137.98 127.00 131.93 199,897,917 -2.19(-1.63%)
Sep 01, 2020 132.76 134.80 130.53 134.12 152,199,940 +5.02(+3.89%)
Aug 31, 2020 127.58 131.00 126.00 129.10 225,518,096 -370.13(-74.14%)
Aug 28, 2020 504.05 505.77 498.31 499.23 46,907,400 -0.81(-0.16%)
Aug 27, 2020 508.57 509.94 495.33 500.04 38,813,045 -6.05(-1.20%)
Aug 26, 2020 504.72 507.97 500.33 506.09 40,666,788 +6.79(+1.36%)
Aug 25, 2020 498.79 500.72 492.21 499.30 52,811,397 -4.13(-0.82%)
Aug 24, 2020 514.79 515.14 495.74 503.43 86,402,062 +5.95(+1.20%)
Aug 21, 2020 477.05 499.47 477.00 497.48 84,513,606 +24.38(+5.15%)
Aug 20, 2020 463.00 473.57 462.93 473.10 31,632,598 +10.27(+2.22%)
Aug 19, 2020 463.93 468.65 462.44 462.83 36,317,934 +0.58(+0.13%)
Aug 18, 2020 457.41 464.00 456.03 462.25 26,383,369 +3.82(+0.83%)
Aug 17, 2020 464.25 464.35 455.85 458.43 29,846,450 -1.20(-0.26%)
Aug 14, 2020 459.32 460.00 452.18 459.63 41,391,300 -0.41(-0.09%)
Aug 13, 2020 457.72 464.17 455.71 460.04 52,465,665 +8.00(+1.77%)
Aug 12, 2020 441.99 453.10 441.19 452.04 41,443,809 +12.49(+2.84%)
Aug 11, 2020 447.88 449.93 436.43 439.55 46,924,293 -11.36(-2.52%)
Aug 10, 2020 450.40 455.10 440.00 450.91 53,064,301 +6.46(+1.45%)
Aug 07, 2020 452.82 454.70 441.17 444.45 49,511,400 -11.16(-2.45%)
Aug 06, 2020 441.62 457.65 439.19 455.61 50,556,347 +15.85(+3.60%)
Aug 05, 2020 437.51 441.57 435.59 439.76 30,478,008 +1.36(+0.31%)
Aug 04, 2020 436.53 443.16 433.55 438.40 43,180,215 +2.65(+0.61%)
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.