Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 150.53 154.46 150.07 153.71 4,711,076 +0.33(+0.21%)
Oct 29, 2020 149.48 154.44 148.56 153.38 3,334,536 +3.21(+2.13%)
Oct 28, 2020 151.44 154.23 150.00 150.18 3,470,087 -5.21(-3.35%)
Oct 27, 2020 157.52 158.27 155.30 155.38 2,156,342 -3.19(-2.01%)
Oct 26, 2020 161.40 161.40 156.18 158.57 2,492,978 -5.00(-3.06%)
Oct 23, 2020 165.87 166.47 161.82 163.58 2,133,506 -1.22(-0.74%)
Oct 22, 2020 161.78 165.17 161.25 164.80 2,020,140 +3.54(+2.20%)
Oct 21, 2020 160.83 163.28 160.78 161.26 1,959,561 -0.20(-0.12%)
Oct 20, 2020 160.72 163.74 160.72 161.45 1,695,877 +1.56(+0.97%)
Oct 19, 2020 162.69 163.22 159.39 159.90 2,257,467 -3.05(-1.87%)
Oct 16, 2020 161.49 164.38 161.02 162.94 3,894,311 +2.10(+1.30%)
Oct 15, 2020 159.40 161.71 158.72 160.85 2,615,022 -0.80(-0.50%)
Oct 14, 2020 161.29 163.04 161.02 161.65 2,559,146 +1.79(+1.12%)
Oct 13, 2020 162.08 163.01 158.90 159.86 2,484,360 -3.55(-2.17%)
Oct 12, 2020 163.13 164.92 162.25 163.41 3,644,230 +0.91(+0.56%)
Oct 09, 2020 162.51 164.06 161.46 162.50 2,829,865 +0.56(+0.35%)
Oct 08, 2020 160.63 162.02 159.79 161.94 2,122,065 +2.08(+1.30%)
Oct 07, 2020 157.47 160.46 157.03 159.86 2,179,036 +4.34(+2.79%)
Oct 06, 2020 157.59 159.74 155.26 155.52 2,517,444 -1.71(-1.08%)
Oct 05, 2020 155.61 157.72 155.38 157.22 1,878,054 +2.90(+1.88%)
Oct 02, 2020 150.60 155.62 150.35 154.32 2,511,250 +1.80(+1.18%)
Oct 01, 2020 154.87 155.75 151.07 152.53 2,585,669 -0.87(-0.56%)
Sep 30, 2020 154.47 156.48 151.91 153.39 3,094,258 +0.09(+0.06%)
Sep 29, 2020 153.34 154.90 152.33 153.30 2,328,062 -0.12(-0.08%)
Sep 28, 2020 153.23 154.83 152.10 153.42 2,696,568 +2.94(+1.95%)
Sep 25, 2020 146.91 151.01 146.46 150.48 2,784,042 +2.54(+1.72%)
Sep 24, 2020 147.53 149.95 146.16 147.94 2,401,932 -0.03(-0.02%)
Sep 23, 2020 151.26 152.73 147.07 147.97 2,691,029 -3.62(-2.39%)
Sep 22, 2020 149.89 151.89 149.21 151.59 2,683,900 +1.22(+0.81%)
Sep 21, 2020 153.72 153.92 147.78 150.37 4,784,784 -6.83(-4.34%)
Sep 18, 2020 157.93 158.85 156.27 157.20 5,267,177 -1.53(-0.96%)
Sep 17, 2020 156.59 159.76 155.35 158.73 2,856,121 +0.32(+0.20%)
Sep 16, 2020 157.75 159.68 157.00 158.41 3,382,930 +1.58(+1.01%)
Sep 15, 2020 157.73 158.41 156.61 156.83 1,986,921 -0.16(-0.10%)
Sep 14, 2020 156.56 157.99 155.96 156.99 2,290,211 +1.88(+1.21%)
Sep 11, 2020 153.30 156.04 153.07 155.11 2,271,619 +2.03(+1.33%)
Sep 10, 2020 155.90 155.90 152.66 153.07 3,020,938 -1.38(-0.89%)
Sep 09, 2020 153.99 156.13 153.62 154.45 3,013,012 +1.38(+0.90%)
Sep 08, 2020 153.93 155.09 152.17 153.07 3,001,222 -2.25(-1.45%)
Sep 04, 2020 157.20 158.10 153.36 155.33 3,570,116 +0.36(+0.23%)
Sep 03, 2020 161.75 161.97 153.81 154.97 3,784,182 -5.75(-3.58%)
Sep 02, 2020 157.22 161.14 156.47 160.72 4,412,292 +4.19(+2.68%)
Sep 01, 2020 152.63 156.69 152.36 156.52 4,265,483 +2.25(+1.46%)
Aug 31, 2020 157.09 157.10 153.47 154.27 4,895,545 -2.64(-1.68%)
Aug 28, 2020 154.99 157.20 154.18 156.90 13,963,674 +2.23(+1.44%)
Aug 27, 2020 154.86 157.19 153.84 154.68 4,591,393 +0.63(+0.41%)
Aug 26, 2020 153.57 155.09 152.21 154.04 3,719,498 +0.73(+0.47%)
Aug 25, 2020 153.14 155.62 152.38 153.32 7,937,754 +4.81(+3.24%)
Aug 24, 2020 147.32 148.58 145.84 148.51 2,227,915 +1.74(+1.19%)
Aug 21, 2020 145.33 147.01 145.33 146.77 2,691,216 +1.24(+0.85%)
Aug 20, 2020 144.90 146.32 144.63 145.53 1,717,503 -0.63(-0.43%)
Aug 19, 2020 146.83 147.35 145.52 146.16 2,251,556 -0.49(-0.34%)
Aug 18, 2020 148.15 148.87 146.50 146.65 2,005,798 -1.29(-0.87%)
Aug 17, 2020 149.12 149.91 147.28 147.94 3,023,248 -1.42(-0.95%)
Aug 14, 2020 147.23 149.91 147.19 149.36 3,053,078 +1.21(+0.82%)
Aug 13, 2020 146.93 148.77 146.83 148.15 2,763,473 -0.18(-0.12%)
Aug 12, 2020 150.59 150.87 147.32 148.32 2,881,126 -0.19(-0.13%)
Aug 11, 2020 148.92 151.27 148.35 148.52 4,070,815 +0.79(+0.53%)
Aug 10, 2020 143.77 148.14 143.77 147.73 3,085,450 +4.00(+2.79%)
Aug 07, 2020 141.25 143.87 140.72 143.73 2,719,815 +2.34(+1.66%)
Aug 06, 2020 139.84 141.68 139.31 141.38 2,700,408 +1.63(+1.17%)
Aug 05, 2020 137.87 139.92 137.65 139.75 4,511,832 +3.23(+2.37%)
Aug 04, 2020 136.45 137.29 135.48 136.52 3,288,770 -1.11(-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.