Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 117.60 119.07 115.42 115.75 190,724 -1.25(-1.06%)
Sep 29, 2020 117.60 120.18 116.77 117.00 122,050 -0.72(-0.61%)
Sep 28, 2020 117.07 118.72 116.48 117.71 133,703 +1.92(+1.66%)
Sep 25, 2020 113.28 116.08 112.71 115.79 111,088 +1.98(+1.74%)
Sep 24, 2020 111.67 114.27 110.61 113.81 132,277 +2.07(+1.85%)
Sep 23, 2020 114.85 116.12 111.42 111.74 165,004 -2.84(-2.48%)
Sep 22, 2020 115.06 116.76 113.62 114.58 151,414 -0.48(-0.42%)
Sep 21, 2020 116.90 118.06 113.97 115.06 281,467 -3.13(-2.65%)
Sep 18, 2020 121.81 122.28 117.75 118.19 397,065 -2.71(-2.24%)
Sep 17, 2020 122.53 122.53 120.57 120.89 160,078 -2.19(-1.78%)
Sep 16, 2020 124.40 125.48 122.72 123.08 216,414 -1.05(-0.85%)
Sep 15, 2020 124.73 125.48 122.36 124.13 197,576 -0.03(-0.02%)
Sep 14, 2020 120.62 125.22 120.62 124.16 164,327 +3.89(+3.23%)
Sep 11, 2020 124.42 124.42 118.49 120.28 183,245 -4.09(-3.29%)
Sep 10, 2020 122.26 126.79 121.68 124.37 276,999 +5.03(+4.22%)
Sep 09, 2020 120.81 120.95 118.18 119.33 175,190 -0.58(-0.48%)
Sep 08, 2020 119.75 121.42 117.28 119.91 223,697 -1.24(-1.02%)
Sep 04, 2020 119.72 121.36 116.41 121.15 197,819 +2.46(+2.08%)
Sep 03, 2020 118.17 121.97 118.02 118.69 243,250 +0.93(+0.79%)
Sep 02, 2020 116.66 118.37 115.57 117.75 208,402 +1.34(+1.16%)
Sep 01, 2020 114.31 117.38 113.03 116.41 174,578 +1.65(+1.44%)
Aug 31, 2020 115.77 118.21 114.64 114.76 291,320 -0.13(-0.11%)
Aug 28, 2020 118.42 119.99 113.76 114.89 283,224 -5.53(-4.60%)
Aug 27, 2020 122.64 123.63 117.61 120.42 484,866 +6.58(+5.78%)
Aug 26, 2020 112.10 114.39 112.10 113.84 213,205 +1.01(+0.90%)
Aug 25, 2020 112.71 114.05 111.52 112.83 212,480 +0.48(+0.43%)
Aug 24, 2020 112.53 113.46 111.36 112.35 183,504 +0.01(+0.01%)
Aug 21, 2020 112.61 113.04 111.77 112.34 133,000 -0.27(-0.24%)
Aug 20, 2020 112.36 112.87 111.67 112.61 133,012 -0.18(-0.16%)
Aug 19, 2020 113.37 113.87 112.37 112.79 208,185 -0.19(-0.16%)
Aug 18, 2020 112.11 113.69 110.63 112.97 135,350 +0.34(+0.30%)
Aug 17, 2020 115.33 115.33 112.28 112.63 207,743 -2.31(-2.01%)
Aug 14, 2020 114.81 115.53 113.17 114.95 140,542 -0.06(-0.05%)
Aug 13, 2020 115.19 116.71 114.15 115.01 202,133 -1.12(-0.96%)
Aug 12, 2020 116.87 117.55 114.60 116.12 153,407 +0.34(+0.30%)
Aug 11, 2020 115.23 117.07 114.80 115.78 226,771 +1.77(+1.55%)
Aug 10, 2020 110.19 114.49 110.19 114.02 179,414 +3.58(+3.24%)
Aug 07, 2020 109.58 111.80 109.58 110.43 211,577 +0.68(+0.62%)
Aug 06, 2020 110.86 111.61 109.59 109.76 146,401 -1.37(-1.24%)
Aug 05, 2020 109.42 112.06 107.42 111.13 274,015 -1.63(-1.44%)
Aug 04, 2020 109.11 112.94 108.39 112.76 175,390 +4.38(+4.04%)
Aug 03, 2020 109.24 109.61 107.45 108.38 226,052 -1.02(-0.93%)
Jul 31, 2020 109.80 110.97 108.53 109.40 207,705 -0.73(-0.66%)
Jul 30, 2020 108.89 110.89 108.42 110.13 246,210 +0.06(+0.05%)
Jul 29, 2020 109.26 111.29 106.53 110.07 336,363 +0.82(+0.75%)
Jul 28, 2020 109.42 110.73 108.70 109.25 428,028 -0.01(-0.01%)
Jul 27, 2020 110.33 110.79 108.55 109.26 234,194 -1.35(-1.22%)
Jul 24, 2020 111.13 111.71 109.87 110.61 193,270 -0.92(-0.82%)
Jul 23, 2020 111.34 112.50 110.56 111.53 288,358 +0.33(+0.30%)
Jul 22, 2020 115.46 116.78 107.35 111.20 754,309 -4.82(-4.16%)
Jul 21, 2020 115.78 117.82 115.07 116.02 237,496 +0.48(+0.41%)
Jul 20, 2020 117.30 117.87 114.68 115.54 210,274 -2.56(-2.17%)
Jul 17, 2020 117.20 119.40 115.49 118.11 198,993 +0.69(+0.59%)
Jul 16, 2020 116.14 118.03 115.53 117.41 209,846 +1.35(+1.16%)
Jul 15, 2020 115.99 118.21 115.78 116.06 543,623 +1.73(+1.51%)
Jul 14, 2020 113.21 114.99 111.98 114.33 326,986 +1.21(+1.07%)
Jul 13, 2020 114.00 115.83 112.16 113.11 408,950 +0.39(+0.35%)
Jul 10, 2020 108.87 112.73 108.81 112.72 219,843 +3.63(+3.33%)
Jul 09, 2020 109.62 110.25 107.53 109.09 668,335 -1.56(-1.41%)
Jul 08, 2020 110.75 112.07 109.64 110.65 764,117 -0.71(-0.64%)
Jul 07, 2020 109.81 111.41 109.06 111.36 539,065 +0.53(+0.48%)
Jul 06, 2020 111.19 111.96 110.04 110.84 187,325 +1.74(+1.60%)
Jul 02, 2020 110.61 111.13 108.10 109.09 445,104 +0.38(+0.35%)
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.