Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 142.99 143.10 140.30 141.46 2,210,601 -0.80(-0.56%)
Jul 31, 2020 141.83 142.37 140.00 142.26 4,264,522 +0.20(+0.14%)
Jul 30, 2020 145.65 145.79 141.94 142.06 2,886,138 -5.16(-3.51%)
Jul 29, 2020 144.36 148.03 143.98 147.22 3,476,941 +2.45(+1.69%)
Jul 28, 2020 143.34 144.84 142.31 144.78 4,099,153 +1.19(+0.83%)
Jul 27, 2020 141.72 143.78 140.88 143.59 3,547,233 +1.27(+0.89%)
Jul 24, 2020 146.67 146.91 141.95 142.32 4,586,650 -4.09(-2.80%)
Jul 23, 2020 147.01 148.09 145.60 146.41 2,754,955 -0.84(-0.57%)
Jul 22, 2020 146.78 148.21 146.59 147.25 1,888,591 -0.14(-0.10%)
Jul 21, 2020 146.56 149.55 146.56 147.40 2,513,699 +1.30(+0.89%)
Jul 20, 2020 146.79 147.51 145.26 146.09 5,119,968 -1.53(-1.04%)
Jul 17, 2020 146.20 147.99 145.21 147.62 5,133,155 +1.83(+1.25%)
Jul 16, 2020 143.82 146.21 143.10 145.80 3,882,340 +1.09(+0.76%)
Jul 15, 2020 144.00 145.42 143.69 144.70 3,134,096 +3.65(+2.59%)
Jul 14, 2020 136.79 141.25 135.52 141.05 2,781,749 +4.39(+3.21%)
Jul 13, 2020 136.75 138.94 135.48 136.66 2,714,554 +0.99(+0.73%)
Jul 10, 2020 134.89 136.31 134.19 135.67 2,441,369 +1.03(+0.76%)
Jul 09, 2020 137.85 138.60 134.60 134.64 3,325,471 -4.02(-2.90%)
Jul 08, 2020 137.56 138.99 137.06 138.66 3,767,138 +0.59(+0.43%)
Jul 07, 2020 139.05 139.15 137.40 138.07 2,753,245 -2.14(-1.53%)
Jul 06, 2020 140.24 141.24 139.18 140.22 2,453,717 +2.10(+1.52%)
Jul 02, 2020 138.65 140.15 137.67 138.12 2,896,422 +0.87(+0.63%)
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.