Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 139.91 141.87 138.63 141.46 5,319,446 +1.40(+1.00%)
Sep 29, 2020 141.42 141.86 139.46 140.06 3,462,113 -1.47(-1.04%)
Sep 28, 2020 144.31 144.86 141.35 141.54 2,539,998 -2.06(-1.44%)
Sep 25, 2020 141.81 143.74 141.30 143.60 2,553,661 +1.38(+0.97%)
Sep 24, 2020 142.65 143.03 140.84 142.22 3,583,077 -0.95(-0.67%)
Sep 23, 2020 143.40 144.87 142.11 143.17 3,710,335 -0.05(-0.03%)
Sep 22, 2020 144.22 144.85 142.54 143.22 3,061,556 -1.26(-0.87%)
Sep 21, 2020 146.38 146.85 142.46 144.48 3,663,111 -2.86(-1.94%)
Sep 18, 2020 145.30 147.65 145.30 147.34 13,822,628 +1.62(+1.11%)
Sep 17, 2020 143.55 145.91 142.84 145.71 3,788,717 +1.44(+1.00%)
Sep 16, 2020 145.00 145.91 144.11 144.27 3,786,892 +0.84(+0.59%)
Sep 15, 2020 143.31 145.14 142.79 143.43 3,059,063 +1.03(+0.72%)
Sep 14, 2020 142.48 143.84 140.94 142.40 3,214,972 +0.87(+0.61%)
Sep 11, 2020 141.02 142.57 140.37 141.53 3,140,569 +1.79(+1.28%)
Sep 10, 2020 143.24 143.93 139.25 139.74 4,145,012 -5.50(-3.78%)
Sep 09, 2020 143.95 147.29 143.65 145.24 2,436,285 +2.54(+1.78%)
Sep 08, 2020 144.26 144.60 141.92 142.69 4,553,299 -1.53(-1.06%)
Sep 04, 2020 142.27 145.82 141.39 144.22 4,564,048 +1.81(+1.27%)
Sep 03, 2020 145.45 146.57 140.93 142.42 4,421,975 -0.51(-0.35%)
Sep 02, 2020 140.28 143.35 140.02 142.92 2,518,635 +2.15(+1.53%)
Sep 01, 2020 142.03 142.59 140.15 140.77 2,468,545 -1.04(-0.73%)
Aug 31, 2020 140.82 142.20 140.51 141.81 4,636,134 +1.00(+0.71%)
Aug 28, 2020 142.24 142.54 140.47 140.81 2,200,093 -1.56(-1.09%)
Aug 27, 2020 143.91 144.25 142.34 142.37 3,291,957 -0.28(-0.19%)
Aug 26, 2020 142.58 142.84 140.88 142.65 3,170,167 -0.40(-0.28%)
Aug 25, 2020 143.70 144.60 142.69 143.05 2,318,892 +0.15(+0.11%)
Aug 24, 2020 143.40 143.74 141.68 142.89 2,373,622 +0.25(+0.17%)
Aug 21, 2020 144.63 144.64 141.39 142.65 3,256,193 -1.99(-1.37%)
Aug 20, 2020 145.79 146.08 144.16 144.63 1,915,108 -0.91(-0.62%)
Aug 19, 2020 146.99 147.57 145.27 145.54 2,028,867 -0.78(-0.54%)
Aug 18, 2020 145.41 146.36 144.45 146.32 2,051,017 +1.51(+1.04%)
Aug 17, 2020 144.23 145.93 143.70 144.81 2,830,152 +1.38(+0.96%)
Aug 14, 2020 143.16 144.97 142.54 143.44 1,609,314 -0.35(-0.25%)
Aug 13, 2020 144.14 144.97 143.15 143.79 2,173,997 -1.29(-0.89%)
Aug 12, 2020 143.41 145.67 143.23 145.08 2,555,859 +1.83(+1.27%)
Aug 11, 2020 145.51 145.64 142.85 143.26 2,211,337 -2.25(-1.55%)
Aug 10, 2020 145.44 145.98 144.11 145.51 1,835,023 +0.07(+0.05%)
Aug 07, 2020 145.47 145.99 144.16 145.44 2,121,128 +0.05(+0.03%)
Aug 06, 2020 146.32 147.89 143.61 145.40 2,288,501 -1.39(-0.95%)
Aug 05, 2020 149.13 149.78 145.80 146.78 2,603,599 -0.49(-0.33%)
Aug 04, 2020 145.87 148.36 145.60 147.27 3,427,119 +1.91(+1.31%)
Aug 03, 2020 145.32 146.32 143.82 145.36 3,803,548 +2.43(+1.70%)
Jul 31, 2020 145.53 145.83 141.46 142.93 5,617,051 -2.58(-1.77%)
Jul 30, 2020 150.69 150.74 143.09 145.51 6,979,449 -8.32(-5.41%)
Jul 29, 2020 154.57 155.04 153.21 153.83 3,268,532 -0.86(-0.55%)
Jul 28, 2020 153.76 157.31 153.45 154.69 3,662,419 +2.04(+1.34%)
Jul 27, 2020 151.79 153.82 150.83 152.64 2,849,247 +0.91(+0.60%)
Jul 24, 2020 153.57 153.57 150.69 151.73 2,363,596 -1.88(-1.23%)
Jul 23, 2020 157.17 157.36 152.92 153.61 2,532,749 -3.16(-2.01%)
Jul 22, 2020 157.44 157.73 154.38 156.77 1,773,261 -0.44(-0.28%)
Jul 21, 2020 158.70 159.04 156.69 157.21 1,619,982 -1.65(-1.04%)
Jul 20, 2020 158.34 159.50 157.62 158.86 1,899,263 +1.03(+0.65%)
Jul 17, 2020 157.91 159.07 157.03 157.84 3,183,532 +0.91(+0.58%)
Jul 16, 2020 156.88 157.34 154.64 156.92 1,563,312 -0.43(-0.27%)
Jul 15, 2020 157.10 158.33 155.87 157.35 2,466,946 +1.49(+0.96%)
Jul 14, 2020 154.15 156.71 153.62 155.86 2,778,984 +1.71(+1.11%)
Jul 13, 2020 156.55 158.82 153.16 154.15 3,633,509 -1.22(-0.78%)
Jul 10, 2020 158.01 158.01 154.77 155.36 2,360,757 -2.94(-1.86%)
Jul 09, 2020 161.56 162.39 155.70 158.30 3,107,334 -2.55(-1.58%)
Jul 08, 2020 158.67 161.51 158.67 160.85 2,925,081 +2.26(+1.43%)
Jul 07, 2020 157.99 160.14 157.18 158.59 3,441,783 -0.13(-0.08%)
Jul 06, 2020 156.41 160.65 155.98 158.72 2,901,949 +2.87(+1.84%)
Jul 02, 2020 156.04 156.71 154.42 155.85 2,061,089 +0.54(+0.35%)
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.