Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 137.99 138.51 136.21 138.41 4,383,304 +0.19(+0.14%)
Jul 30, 2020 141.71 141.84 138.09 138.21 2,966,527 -5.02(-3.51%)
Jul 29, 2020 140.45 144.02 140.07 143.24 3,573,785 +2.38(+1.69%)
Jul 28, 2020 139.45 140.92 138.45 140.85 4,213,329 +1.16(+0.83%)
Jul 27, 2020 137.88 139.88 137.06 139.69 3,646,036 +1.23(+0.89%)
Jul 24, 2020 142.70 142.93 138.10 138.46 4,714,404 -3.98(-2.80%)
Jul 23, 2020 143.03 144.08 141.65 142.45 2,831,690 -0.82(-0.57%)
Jul 22, 2020 142.80 144.19 142.61 143.26 1,941,195 -0.14(-0.10%)
Jul 21, 2020 142.59 145.50 142.59 143.40 2,583,714 +1.27(+0.89%)
Jul 20, 2020 142.81 143.51 141.33 142.13 5,262,577 -1.49(-1.04%)
Jul 17, 2020 142.23 143.98 141.27 143.62 5,276,131 +1.78(+1.25%)
Jul 16, 2020 139.93 142.24 139.22 141.84 3,990,477 +1.07(+0.76%)
Jul 15, 2020 140.10 141.48 139.80 140.78 3,221,391 +3.55(+2.59%)
Jul 14, 2020 133.08 137.43 131.85 137.23 2,859,230 +4.27(+3.21%)
Jul 13, 2020 133.04 135.17 131.81 132.96 2,790,164 +0.96(+0.73%)
Jul 10, 2020 131.24 132.62 130.56 132.00 2,509,370 +1.00(+0.76%)
Jul 09, 2020 134.12 134.84 130.96 130.99 3,418,097 -3.91(-2.90%)
Jul 08, 2020 133.83 135.22 133.35 134.91 3,872,066 +0.57(+0.43%)
Jul 07, 2020 135.28 135.38 133.67 134.33 2,829,933 -2.08(-1.53%)
Jul 06, 2020 136.44 137.42 135.41 136.41 2,522,061 +2.04(+1.52%)
Jul 02, 2020 134.90 136.35 133.94 134.38 2,977,098 +0.84(+0.63%)
Jul 01, 2020 134.56 135.73 132.48 133.53 2,815,603 -0.45(-0.33%)
Jun 30, 2020 131.82 134.84 131.60 133.98 3,979,646 +1.25(+0.94%)
Jun 29, 2020 129.83 132.78 129.06 132.73 3,205,962 +4.66(+3.64%)
Jun 26, 2020 131.87 131.87 127.44 128.07 11,068,015 -3.94(-2.98%)
Jun 25, 2020 127.90 132.32 127.68 132.00 4,334,431 +3.81(+2.97%)
Jun 24, 2020 132.34 132.81 127.95 128.20 3,637,508 -6.03(-4.49%)
Jun 23, 2020 136.11 136.43 134.10 134.23 2,492,647 -0.07(-0.06%)
Jun 22, 2020 134.00 135.75 132.82 134.30 2,730,303 -0.40(-0.30%)
Jun 19, 2020 139.42 139.77 134.11 134.70 5,679,214 -2.65(-1.93%)
Jun 18, 2020 136.07 138.06 135.58 137.35 2,785,899 -0.10(-0.07%)
Jun 17, 2020 138.70 139.06 136.96 137.45 3,785,430 -0.71(-0.52%)
Jun 16, 2020 140.95 141.22 135.44 138.17 4,105,879 +2.30(+1.69%)
Jun 15, 2020 129.84 137.23 129.45 135.87 3,576,522 +1.96(+1.47%)
Jun 12, 2020 137.33 138.06 130.79 133.90 3,898,632 +0.99(+0.75%)
Jun 11, 2020 137.75 137.90 132.59 132.91 4,516,248 -9.90(-6.93%)
Jun 10, 2020 146.14 146.26 142.17 142.81 3,571,831 -3.69(-2.52%)
Jun 09, 2020 148.59 149.18 145.98 146.50 3,970,509 -4.47(-2.96%)
Jun 08, 2020 149.71 152.24 149.25 150.96 3,856,714 +1.44(+0.96%)
Jun 05, 2020 150.95 153.56 148.75 149.53 4,883,408 +5.06(+3.50%)
Jun 04, 2020 140.85 144.72 140.04 144.47 4,066,750 +2.37(+1.67%)
Jun 03, 2020 139.21 143.05 139.04 142.09 3,229,043 +4.63(+3.37%)
Jun 02, 2020 136.94 137.81 135.70 137.46 3,913,082 +2.01(+1.48%)
Jun 01, 2020 134.81 136.94 134.27 135.45 2,235,352 +0.31(+0.23%)
May 29, 2020 135.03 138.90 133.74 135.15 4,463,057 -1.58(-1.16%)
May 28, 2020 138.99 140.11 134.06 136.73 3,757,828 -0.96(-0.69%)
May 27, 2020 137.47 139.86 136.09 137.69 4,631,674 +3.38(+2.52%)
May 26, 2020 133.22 135.52 132.88 134.30 4,716,338 +5.34(+4.14%)
May 22, 2020 127.38 129.11 126.44 128.97 3,192,399 +1.38(+1.08%)
May 21, 2020 127.44 128.60 126.29 127.58 2,562,526 +1.54(+1.22%)
May 20, 2020 124.67 126.65 124.41 126.05 3,183,736 +3.78(+3.09%)
May 19, 2020 125.32 125.48 122.25 122.27 4,778,624 -3.79(-3.01%)
May 18, 2020 120.92 127.49 120.16 126.06 6,913,077 +9.85(+8.48%)
May 15, 2020 116.17 117.36 114.65 116.21 5,029,424 -1.52(-1.29%)
May 14, 2020 111.44 117.92 108.52 117.72 5,639,898 +4.61(+4.08%)
May 13, 2020 116.94 116.95 112.11 113.11 6,289,813 -4.25(-3.62%)
May 12, 2020 124.47 125.12 117.28 117.36 5,294,322 -6.15(-4.98%)
May 11, 2020 124.88 125.02 123.39 123.51 2,561,976 -2.42(-1.92%)
May 08, 2020 123.87 126.31 123.62 125.93 2,979,478 +3.79(+3.10%)
May 07, 2020 123.83 124.77 121.43 122.14 3,366,452 -0.23(-0.19%)
May 06, 2020 125.20 125.20 122.32 122.37 2,553,463 -1.68(-1.36%)
May 05, 2020 126.10 126.10 123.74 124.06 3,394,341 -0.30(-0.24%)
May 04, 2020 123.17 125.43 122.16 124.36 4,481,960 -1.89(-1.49%)
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.