Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 137.75 138.45 137.00 137.82 3,319,392 +0.33(+0.24%)
Aug 28, 2020 136.82 138.24 136.35 137.49 3,111,069 +0.49(+0.36%)
Aug 27, 2020 139.14 139.22 136.41 137.00 4,139,612 -2.19(-1.57%)
Aug 26, 2020 139.22 139.97 138.62 139.18 3,358,645 -0.13(-0.09%)
Aug 25, 2020 140.50 140.61 138.86 139.31 3,273,243 -0.35(-0.25%)
Aug 24, 2020 140.81 140.92 139.11 139.67 4,777,589 -0.36(-0.25%)
Aug 21, 2020 138.84 141.83 138.66 140.02 7,747,664 +1.27(+0.91%)
Aug 20, 2020 141.21 142.27 138.28 138.75 13,214,982 -1.81(-1.28%)
Aug 19, 2020 135.35 140.99 133.56 140.56 44,089,260 +15.79(+12.65%)
Aug 18, 2020 124.87 125.75 122.74 124.77 6,290,775 -0.60(-0.48%)
Aug 17, 2020 125.14 125.78 124.61 125.38 5,094,066 +1.55(+1.25%)
Aug 14, 2020 123.27 124.25 122.64 123.82 3,507,289 +1.56(+1.28%)
Aug 13, 2020 121.52 122.38 121.18 122.27 2,563,176 +0.19(+0.16%)
Aug 12, 2020 122.54 122.54 120.41 122.07 5,361,062 +2.61(+2.19%)
Aug 11, 2020 121.27 122.06 119.13 119.46 4,317,188 -1.11(-0.92%)
Aug 10, 2020 119.78 121.63 119.04 120.57 3,310,914 +1.08(+0.90%)
Aug 07, 2020 117.21 119.61 117.00 119.49 2,539,419 +2.48(+2.12%)
Aug 06, 2020 117.45 117.84 116.21 117.00 2,182,967 -0.33(-0.28%)
Aug 05, 2020 118.58 119.65 116.69 117.33 4,070,023 -0.98(-0.83%)
Aug 04, 2020 116.03 118.60 115.71 118.31 4,325,902 +2.37(+2.04%)
Aug 03, 2020 114.73 116.31 114.50 115.94 3,659,845 +1.78(+1.56%)
Jul 31, 2020 112.71 114.21 112.27 114.17 3,603,326 +1.18(+1.04%)
Jul 30, 2020 110.95 113.75 110.48 112.99 3,976,517 +0.82(+0.73%)
Jul 29, 2020 111.98 112.90 111.46 112.17 2,310,017 +0.35(+0.32%)
Jul 28, 2020 111.20 112.88 110.75 111.82 2,576,810 +0.54(+0.49%)
Jul 27, 2020 112.69 112.91 110.79 111.27 2,672,160 -0.93(-0.83%)
Jul 24, 2020 111.14 113.85 110.70 112.20 4,226,301 +1.23(+1.11%)
Jul 23, 2020 111.96 112.10 110.59 110.96 3,602,669 -0.72(-0.64%)
Jul 22, 2020 109.11 111.72 108.83 111.68 4,273,888 +2.67(+2.45%)
Jul 21, 2020 109.15 109.73 108.85 109.01 3,523,323 +0.34(+0.32%)
Jul 20, 2020 110.23 110.53 107.96 108.67 4,217,992 -1.68(-1.52%)
Jul 17, 2020 111.23 111.74 110.15 110.35 2,994,686 -0.25(-0.23%)
Jul 16, 2020 109.98 111.55 109.87 110.60 3,429,375 +0.25(+0.23%)
Jul 15, 2020 110.02 111.30 108.84 110.35 3,896,257 +1.44(+1.32%)
Jul 14, 2020 107.69 108.99 106.49 108.91 2,842,303 +1.22(+1.14%)
Jul 13, 2020 108.27 110.43 107.36 107.68 3,825,873 -0.12(-0.11%)
Jul 10, 2020 106.86 107.91 106.17 107.80 2,242,045 +0.87(+0.81%)
Jul 09, 2020 106.53 108.21 106.22 106.93 3,154,521 +0.18(+0.17%)
Jul 08, 2020 107.16 107.47 105.87 106.75 3,137,141 -0.33(-0.30%)
Jul 07, 2020 107.29 108.42 106.85 107.07 4,309,140 -1.07(-0.99%)
Jul 06, 2020 108.84 109.06 107.00 108.14 4,151,712 +0.11(+0.10%)
Jul 02, 2020 108.81 109.37 107.83 108.03 2,443,492 +0.14(+0.13%)
Jul 01, 2020 108.75 109.16 107.77 107.89 3,127,414 -0.88(-0.81%)
Jun 30, 2020 107.82 109.23 107.26 108.77 4,006,800 +1.23(+1.15%)
Jun 29, 2020 106.56 108.18 105.90 107.54 3,593,325 +1.41(+1.32%)
Jun 26, 2020 108.83 109.42 105.89 106.13 7,355,175 -2.53(-2.33%)
Jun 25, 2020 108.28 108.79 107.28 108.66 3,042,707 +0.08(+0.07%)
Jun 24, 2020 109.89 110.64 107.59 108.58 4,610,148 -1.34(-1.22%)
Jun 23, 2020 111.58 112.85 109.98 109.92 4,748,766 -1.12(-1.01%)
Jun 22, 2020 109.29 111.65 108.02 111.04 5,150,340 +1.70(+1.55%)
Jun 19, 2020 109.01 111.49 108.13 109.34 13,900,814 +2.96(+2.78%)
Jun 18, 2020 107.24 107.25 105.99 106.38 3,593,502 -0.88(-0.82%)
Jun 17, 2020 108.35 108.35 106.82 107.26 4,199,571 -0.85(-0.79%)
Jun 16, 2020 109.23 110.04 106.31 108.12 5,666,441 +0.96(+0.90%)
Jun 15, 2020 104.72 107.64 104.51 107.16 5,065,558 +1.13(+1.07%)
Jun 12, 2020 108.45 108.61 104.13 106.02 5,461,664 -1.01(-0.94%)
Jun 11, 2020 107.54 109.69 106.82 107.03 5,517,954 -1.80(-1.66%)
Jun 10, 2020 109.51 110.81 108.63 108.83 4,028,236 -0.65(-0.60%)
Jun 09, 2020 111.14 111.31 109.10 109.49 3,222,818 -1.50(-1.35%)
Jun 08, 2020 109.57 111.06 109.36 110.98 3,944,903 +0.76(+0.69%)
Jun 05, 2020 110.11 111.11 108.54 110.22 5,048,627 +1.42(+1.31%)
Jun 04, 2020 110.54 111.32 108.42 108.80 4,369,116 -1.61(-1.45%)
Jun 03, 2020 108.05 110.92 107.29 110.40 6,411,553 +2.61(+2.42%)
Jun 02, 2020 108.52 109.54 107.19 107.79 5,668,981 -0.58(-0.54%)
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.