Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 150.48 150.48 148.98 149.11 1,620,744 -0.98(-0.65%)
Aug 28, 2020 150.46 150.76 148.64 150.09 1,438,937 +0.49(+0.33%)
Aug 27, 2020 149.09 151.13 148.63 149.60 1,579,829 +1.01(+0.68%)
Aug 26, 2020 147.84 149.19 147.10 148.59 1,619,811 +0.29(+0.19%)
Aug 25, 2020 148.51 149.53 147.53 148.31 1,359,666 -0.24(-0.16%)
Aug 24, 2020 147.62 148.81 146.69 148.55 1,172,536 +1.14(+0.78%)
Aug 21, 2020 147.35 147.81 146.16 147.41 1,443,065 +0.58(+0.39%)
Aug 20, 2020 144.98 147.47 144.60 146.83 1,240,501 +0.83(+0.57%)
Aug 19, 2020 148.18 148.23 145.19 146.00 1,542,897 -1.37(-0.93%)
Aug 18, 2020 148.46 149.39 146.19 147.36 1,611,935 -0.68(-0.46%)
Aug 17, 2020 145.19 148.23 145.02 148.04 2,273,211 +2.69(+1.85%)
Aug 14, 2020 143.38 146.03 143.35 145.35 1,280,536 +1.58(+1.10%)
Aug 13, 2020 143.35 144.55 142.21 143.77 1,375,354 -0.33(-0.23%)
Aug 12, 2020 144.03 146.03 143.67 144.10 1,849,386 +1.56(+1.09%)
Aug 11, 2020 141.36 143.51 140.56 142.54 2,319,750 +2.36(+1.68%)
Aug 10, 2020 142.07 142.68 138.89 140.18 2,348,957 -1.53(-1.08%)
Aug 07, 2020 138.78 142.46 137.48 141.71 2,245,332 +2.69(+1.93%)
Aug 06, 2020 137.76 139.39 137.52 139.02 2,131,547 +0.68(+0.49%)
Aug 05, 2020 139.17 139.55 138.02 138.34 1,310,539 +0.03(+0.02%)
Aug 04, 2020 137.79 139.05 137.46 138.31 2,169,215 +0.11(+0.08%)
Aug 03, 2020 140.81 141.24 137.64 138.20 2,625,566 -2.70(-1.91%)
Jul 31, 2020 139.05 141.01 138.39 140.90 2,176,334 +2.61(+1.89%)
Jul 30, 2020 138.18 139.33 137.09 138.28 3,103,722 -1.51(-1.08%)
Jul 29, 2020 140.26 142.25 138.89 139.79 2,559,689 -0.95(-0.67%)
Jul 28, 2020 142.43 142.74 139.71 140.74 2,188,507 -1.27(-0.89%)
Jul 27, 2020 142.26 143.50 141.30 142.01 1,947,859 -1.06(-0.74%)
Jul 24, 2020 143.29 144.01 142.29 143.07 1,468,542 -0.16(-0.11%)
Jul 23, 2020 144.85 145.56 142.84 143.24 1,669,320 -1.16(-0.80%)
Jul 22, 2020 141.99 144.51 141.62 144.40 1,451,854 +1.77(+1.24%)
Jul 21, 2020 143.33 144.59 142.31 142.62 1,686,036 +0.27(+0.19%)
Jul 20, 2020 139.95 142.82 139.95 142.35 1,329,946 +1.09(+0.77%)
Jul 17, 2020 142.05 142.58 140.89 141.27 1,886,305 -0.50(-0.35%)
Jul 16, 2020 142.48 142.97 140.39 141.77 1,611,275 -1.37(-0.96%)
Jul 15, 2020 142.70 143.42 140.99 143.14 1,957,375 +2.77(+1.97%)
Jul 14, 2020 141.03 141.27 139.10 140.37 1,863,601 +0.31(+0.22%)
Jul 13, 2020 140.51 143.32 139.78 140.06 1,783,979 +0.52(+0.37%)
Jul 10, 2020 141.09 141.50 139.07 139.55 2,306,074 -0.80(-0.57%)
Jul 09, 2020 141.62 142.40 139.24 140.34 1,578,094 -2.16(-1.52%)
Jul 08, 2020 139.97 143.43 139.91 142.51 1,794,289 +2.09(+1.49%)
Jul 07, 2020 139.25 141.38 138.95 140.41 1,922,550 -0.16(-0.11%)
Jul 06, 2020 141.02 142.27 139.39 140.57 2,535,141 +0.45(+0.32%)
Jul 02, 2020 144.76 145.27 139.79 140.12 1,856,347 -3.08(-2.15%)
Jul 01, 2020 137.14 144.24 136.98 143.20 3,433,297 +5.39(+3.91%)
Jun 30, 2020 138.58 138.62 136.80 137.81 3,156,437 +0.45(+0.33%)
Jun 29, 2020 139.12 139.14 136.60 137.36 2,907,058 -0.37(-0.27%)
Jun 26, 2020 142.38 142.62 136.71 137.73 3,746,074 -5.29(-3.70%)
Jun 25, 2020 141.32 143.19 139.51 143.02 3,516,979 +1.03(+0.73%)
Jun 24, 2020 145.23 145.79 140.68 141.99 2,763,865 -5.16(-3.50%)
Jun 23, 2020 150.06 150.06 146.51 147.14 2,088,730 -1.31(-0.88%)
Jun 22, 2020 147.95 148.87 146.35 148.45 1,891,224 -0.36(-0.24%)
Jun 19, 2020 151.50 152.49 147.78 148.81 3,608,549 -0.68(-0.45%)
Jun 18, 2020 150.59 151.87 148.98 149.49 1,388,978 -1.73(-1.14%)
Jun 17, 2020 150.32 152.09 148.57 151.22 2,190,456 +1.91(+1.28%)
Jun 16, 2020 151.34 151.88 147.71 149.31 2,725,917 +1.24(+0.84%)
Jun 15, 2020 145.45 149.04 145.13 148.08 2,320,573 -0.06(-0.04%)
Jun 12, 2020 150.69 150.86 145.90 148.14 3,562,314 +0.46(+0.31%)
Jun 11, 2020 157.37 157.49 147.54 147.68 3,454,216 -12.31(-7.69%)
Jun 10, 2020 161.20 161.93 159.34 159.99 2,841,805 -2.03(-1.26%)
Jun 09, 2020 159.81 163.03 159.49 162.02 3,655,165 +0.17(+0.11%)
Jun 08, 2020 162.32 162.79 158.72 161.85 2,396,250 -0.33(-0.20%)
Jun 05, 2020 158.81 163.69 158.37 162.18 3,593,340 +6.44(+4.14%)
Jun 04, 2020 156.81 157.15 153.43 155.74 1,936,214 -1.48(-0.94%)
Jun 03, 2020 152.26 157.74 151.11 157.22 2,602,889 +6.31(+4.18%)
Jun 02, 2020 153.58 153.84 148.85 150.91 2,710,516 -2.99(-1.94%)
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.