Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 154.72 158.76 154.25 157.99 4,583,413 +0.34(+0.21%)
Oct 29, 2020 153.64 158.75 152.69 157.65 3,244,175 +3.29(+2.13%)
Oct 28, 2020 155.66 158.53 154.18 154.36 3,376,053 -5.35(-3.35%)
Oct 27, 2020 161.91 162.68 159.63 159.71 2,097,908 -3.28(-2.01%)
Oct 26, 2020 165.89 165.89 160.53 162.99 2,425,422 -5.14(-3.06%)
Oct 23, 2020 170.49 171.10 166.33 168.13 2,075,691 -1.25(-0.74%)
Oct 22, 2020 166.28 169.77 165.74 169.39 1,965,397 +3.64(+2.20%)
Oct 21, 2020 165.31 167.83 165.26 165.75 1,906,459 -0.20(-0.12%)
Oct 20, 2020 165.19 168.31 165.19 165.95 1,649,921 +1.60(+0.97%)
Oct 19, 2020 167.22 167.77 163.83 164.35 2,196,293 -3.13(-1.87%)
Oct 16, 2020 165.99 168.96 165.51 167.48 3,788,780 +2.16(+1.30%)
Oct 15, 2020 163.84 166.22 163.14 165.33 2,544,158 -0.82(-0.50%)
Oct 14, 2020 165.79 167.58 165.51 166.15 2,489,796 +1.84(+1.12%)
Oct 13, 2020 166.59 167.55 163.32 164.31 2,417,037 -3.65(-2.17%)
Oct 12, 2020 167.67 169.51 166.77 167.96 3,545,476 +0.94(+0.56%)
Oct 09, 2020 167.04 168.63 165.95 167.02 2,753,180 +0.57(+0.34%)
Oct 08, 2020 165.11 166.53 164.24 166.45 2,064,560 +2.14(+1.30%)
Oct 07, 2020 161.86 164.93 161.41 164.31 2,119,987 +4.46(+2.79%)
Oct 06, 2020 161.97 164.19 159.59 159.85 2,449,225 -1.75(-1.08%)
Oct 05, 2020 159.94 162.11 159.70 161.60 1,827,161 +2.98(+1.88%)
Oct 02, 2020 154.80 159.95 154.54 158.62 2,443,199 +1.85(+1.18%)
Oct 01, 2020 159.19 160.09 155.28 156.77 2,515,601 -0.89(-0.57%)
Sep 30, 2020 158.78 160.83 156.14 157.66 3,010,408 +0.10(+0.06%)
Sep 29, 2020 157.62 159.22 156.57 157.57 2,264,975 -0.12(-0.08%)
Sep 28, 2020 157.50 159.14 156.34 157.69 2,623,495 +3.02(+1.95%)
Sep 25, 2020 151.00 155.22 150.54 154.68 2,708,598 +2.61(+1.72%)
Sep 24, 2020 151.64 154.12 150.23 152.06 2,336,843 -0.03(-0.02%)
Sep 23, 2020 155.47 156.98 151.17 152.09 2,618,106 -3.73(-2.39%)
Sep 22, 2020 154.06 156.12 153.36 155.81 2,611,170 +1.25(+0.81%)
Sep 21, 2020 158.00 158.21 151.90 154.56 4,655,123 -7.02(-4.35%)
Sep 18, 2020 162.33 163.28 160.62 161.58 5,124,443 -1.57(-0.96%)
Sep 17, 2020 160.95 164.22 159.68 163.15 2,778,725 +0.33(+0.20%)
Sep 16, 2020 162.15 164.13 161.37 162.83 3,291,258 +1.63(+1.01%)
Sep 15, 2020 162.13 162.82 160.98 161.20 1,933,079 -0.16(-0.10%)
Sep 14, 2020 160.92 162.39 160.31 161.36 2,228,149 +1.94(+1.21%)
Sep 11, 2020 157.57 160.38 157.34 159.43 2,210,061 +2.09(+1.33%)
Sep 10, 2020 160.24 160.24 156.91 157.34 2,939,075 -1.42(-0.89%)
Sep 09, 2020 158.28 160.48 157.90 158.76 2,931,364 +1.42(+0.90%)
Sep 08, 2020 158.22 159.41 156.41 157.34 2,919,893 -2.32(-1.45%)
Sep 04, 2020 161.58 162.50 157.63 159.66 3,473,371 +0.37(+0.23%)
Sep 03, 2020 166.25 166.49 158.09 159.28 3,681,636 -5.91(-3.58%)
Sep 02, 2020 161.60 165.63 160.82 165.19 4,292,725 +4.31(+2.68%)
Sep 01, 2020 156.88 161.06 156.60 160.88 4,149,894 +2.32(+1.46%)
Aug 31, 2020 161.47 161.48 157.74 158.56 4,762,882 -2.71(-1.68%)
Aug 28, 2020 159.30 161.58 158.48 161.28 13,585,278 +2.29(+1.44%)
Aug 27, 2020 159.18 161.57 158.12 158.99 4,466,972 +0.65(+0.41%)
Aug 26, 2020 157.85 159.41 156.45 158.33 3,618,704 +0.75(+0.47%)
Aug 25, 2020 157.41 159.95 156.62 157.59 7,722,652 +4.94(+3.24%)
Aug 24, 2020 151.43 152.72 149.91 152.65 2,167,542 +1.79(+1.19%)
Aug 21, 2020 149.38 151.10 149.38 150.85 2,618,287 +1.27(+0.85%)
Aug 20, 2020 148.94 150.39 148.66 149.58 1,670,961 -0.65(-0.43%)
Aug 19, 2020 150.92 151.46 149.57 150.23 2,190,542 -0.51(-0.34%)
Aug 18, 2020 152.28 153.02 150.59 150.74 1,951,444 -1.32(-0.87%)
Aug 17, 2020 153.28 154.09 151.38 152.06 2,941,322 -1.45(-0.95%)
Aug 14, 2020 151.33 154.08 151.29 153.52 2,970,344 +1.25(+0.82%)
Aug 13, 2020 151.03 152.91 150.92 152.27 2,688,587 -0.18(-0.12%)
Aug 12, 2020 154.79 155.07 151.43 152.45 2,803,051 -0.20(-0.13%)
Aug 11, 2020 153.07 155.48 152.48 152.65 3,960,501 +0.81(+0.53%)
Aug 10, 2020 147.78 152.27 147.78 151.84 3,001,838 +4.11(+2.79%)
Aug 07, 2020 145.19 147.87 144.63 147.73 2,646,112 +2.41(+1.66%)
Aug 06, 2020 143.74 145.62 143.19 145.32 2,627,230 +1.68(+1.17%)
Aug 05, 2020 141.71 143.81 141.48 143.64 4,389,567 +3.32(+2.37%)
Aug 04, 2020 140.25 141.11 139.25 140.32 3,199,649 -1.14(-0.81%)
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.