Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 125.97 128.56 123.86 126.40 7,129,819 -3.66(-2.82%)
Jul 30, 2020 132.30 132.32 129.34 130.06 3,218,184 -3.61(-2.70%)
Jul 29, 2020 131.82 134.20 131.08 133.68 2,457,906 +2.38(+1.81%)
Jul 28, 2020 132.16 133.16 131.19 131.30 2,132,609 -1.77(-1.33%)
Jul 27, 2020 130.46 133.50 130.38 133.07 2,635,625 +2.20(+1.68%)
Jul 24, 2020 130.51 131.93 130.18 130.87 2,140,596 +0.93(+0.72%)
Jul 23, 2020 130.22 130.81 129.09 129.94 1,696,469 -0.36(-0.28%)
Jul 22, 2020 128.65 131.15 128.60 130.30 2,267,421 +1.06(+0.82%)
Jul 21, 2020 128.20 130.49 127.87 129.24 3,390,887 +1.18(+0.92%)
Jul 20, 2020 129.14 130.27 127.71 128.06 2,603,659 -2.16(-1.66%)
Jul 17, 2020 131.15 131.68 129.87 130.22 2,584,337 -0.60(-0.46%)
Jul 16, 2020 130.58 133.12 129.92 130.82 3,834,892 +0.19(+0.14%)
Jul 15, 2020 132.34 132.34 129.45 130.63 5,204,359 +1.40(+1.08%)
Jul 14, 2020 123.04 129.64 122.01 129.24 6,925,531 +5.96(+4.83%)
Jul 13, 2020 122.19 124.71 121.66 123.28 3,926,743 +2.42(+2.00%)
Jul 10, 2020 118.94 121.07 118.79 120.86 2,850,578 +2.15(+1.81%)
Jul 09, 2020 120.42 121.18 118.13 118.71 2,820,353 -2.27(-1.87%)
Jul 08, 2020 122.11 122.11 119.41 120.97 2,414,767 +0.88(+0.73%)
Jul 07, 2020 120.61 121.56 119.72 120.10 2,137,614 -2.11(-1.72%)
Jul 06, 2020 122.86 123.21 121.01 122.20 2,638,584 +1.62(+1.34%)
Jul 02, 2020 121.09 123.06 120.09 120.59 2,676,984 +1.57(+1.32%)
Jul 01, 2020 122.16 122.17 118.85 119.02 2,973,545 -0.42(-0.35%)
Jun 30, 2020 117.08 119.97 117.08 119.44 2,943,008 +1.18(+1.00%)
Jun 29, 2020 116.81 119.00 116.40 118.26 2,964,065 +2.70(+2.34%)
Jun 26, 2020 117.39 117.49 114.67 115.56 3,861,424 -2.19(-1.86%)
Jun 25, 2020 114.82 117.86 114.05 117.75 3,074,281 +2.50(+2.17%)
Jun 24, 2020 117.82 117.87 115.03 115.24 3,989,059 -3.96(-3.32%)
Jun 23, 2020 120.28 120.45 118.80 119.20 2,496,498 +0.43(+0.37%)
Jun 22, 2020 119.30 119.42 117.64 118.77 2,970,135 -1.58(-1.31%)
Jun 19, 2020 122.74 122.74 118.71 120.34 6,868,544 -0.12(-0.10%)
Jun 18, 2020 120.04 121.78 119.62 120.47 2,610,166 -0.60(-0.50%)
Jun 17, 2020 122.89 123.18 120.63 121.07 3,418,209 -1.78(-1.44%)
Jun 16, 2020 124.03 125.04 119.33 122.84 7,288,543 +6.14(+5.26%)
Jun 15, 2020 111.89 117.44 111.42 116.71 4,335,268 +0.44(+0.37%)
Jun 12, 2020 117.45 118.18 112.69 116.27 4,758,307 +1.51(+1.32%)
Jun 11, 2020 119.35 119.76 114.73 114.76 6,321,756 -10.28(-8.22%)
Jun 10, 2020 126.25 127.82 123.26 125.04 4,255,392 -1.65(-1.30%)
Jun 09, 2020 127.48 127.85 125.77 126.70 4,043,822 -3.33(-2.56%)
Jun 08, 2020 127.76 132.13 127.76 130.03 4,383,603 +2.45(+1.92%)
Jun 05, 2020 130.15 131.59 125.94 127.58 5,922,623 +5.82(+4.78%)
Jun 04, 2020 118.41 121.83 117.77 121.76 3,258,296 +1.77(+1.47%)
Jun 03, 2020 118.44 120.23 118.03 119.99 3,929,031 +3.56(+3.06%)
Jun 02, 2020 115.04 116.91 114.51 116.43 3,152,553 +2.66(+2.34%)
Jun 01, 2020 113.17 114.43 111.04 113.77 2,257,931 +0.35(+0.31%)
May 29, 2020 112.95 113.97 111.00 113.42 4,531,015 -0.58(-0.51%)
May 28, 2020 117.78 117.86 113.56 114.00 3,965,502 -1.59(-1.37%)
May 27, 2020 113.03 115.65 112.86 115.58 4,725,767 +4.73(+4.27%)
May 26, 2020 109.50 111.94 109.50 110.85 4,432,573 +4.66(+4.39%)
May 22, 2020 107.76 107.78 105.25 106.19 2,896,756 -1.50(-1.39%)
May 21, 2020 108.53 109.22 107.46 107.69 2,480,892 -1.54(-1.41%)
May 20, 2020 106.98 110.92 106.74 109.23 3,955,456 +3.41(+3.22%)
May 19, 2020 108.53 108.99 105.75 105.82 3,606,246 -2.78(-2.56%)
May 18, 2020 105.95 109.20 105.75 108.60 5,934,950 +6.70(+6.58%)
May 15, 2020 99.31 101.96 98.46 101.89 6,972,446 +1.63(+1.63%)
May 14, 2020 96.78 100.34 94.62 100.26 5,867,655 +1.61(+1.64%)
May 13, 2020 99.27 99.41 96.82 98.65 5,692,851 -0.49(-0.50%)
May 12, 2020 103.02 103.22 99.14 99.14 4,096,011 -3.41(-3.32%)
May 11, 2020 104.01 104.58 102.14 102.55 4,454,870 -3.30(-3.12%)
May 08, 2020 102.89 105.94 102.25 105.85 4,144,851 +4.55(+4.49%)
May 07, 2020 102.93 103.91 100.82 101.30 4,638,024 -0.36(-0.35%)
May 06, 2020 103.89 104.08 100.74 101.66 4,728,831 -1.17(-1.14%)
May 05, 2020 103.14 104.89 102.67 102.83 3,683,283 +1.12(+1.10%)
May 04, 2020 103.88 104.12 100.63 101.70 4,766,473 -2.98(-2.85%)
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.