Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 145.08 145.38 141.02 142.49 5,634,488 -2.57(-1.77%)
Jul 30, 2020 150.23 150.28 142.64 145.06 7,001,114 -8.30(-5.41%)
Jul 29, 2020 154.10 154.56 152.74 153.36 3,278,679 -0.85(-0.55%)
Jul 28, 2020 153.28 156.83 152.97 154.21 3,673,788 +2.04(+1.34%)
Jul 27, 2020 151.32 153.35 150.36 152.17 2,858,091 +0.91(+0.60%)
Jul 24, 2020 153.09 153.09 150.23 151.26 2,370,933 -1.88(-1.23%)
Jul 23, 2020 156.68 156.87 152.45 153.14 2,540,611 -3.15(-2.01%)
Jul 22, 2020 156.95 157.24 153.91 156.29 1,778,765 -0.44(-0.28%)
Jul 21, 2020 158.21 158.55 156.21 156.72 1,625,010 -1.65(-1.04%)
Jul 20, 2020 157.85 159.01 157.13 158.37 1,905,159 +1.02(+0.65%)
Jul 17, 2020 157.42 158.58 156.54 157.35 3,193,414 +0.91(+0.58%)
Jul 16, 2020 156.39 156.85 154.16 156.44 1,568,165 -0.43(-0.27%)
Jul 15, 2020 156.62 157.84 155.39 156.86 2,474,604 +1.49(+0.96%)
Jul 14, 2020 153.67 156.22 153.15 155.38 2,787,611 +1.71(+1.11%)
Jul 13, 2020 156.07 158.33 152.68 153.67 3,644,788 -1.21(-0.78%)
Jul 10, 2020 157.52 157.52 154.29 154.88 2,368,086 -2.93(-1.86%)
Jul 09, 2020 161.06 161.89 155.22 157.81 3,116,980 -2.54(-1.58%)
Jul 08, 2020 158.18 161.01 158.18 160.35 2,934,161 +2.26(+1.43%)
Jul 07, 2020 157.50 159.64 156.69 158.10 3,452,467 -0.13(-0.08%)
Jul 06, 2020 155.93 160.15 155.50 158.23 2,910,958 +2.86(+1.84%)
Jul 02, 2020 155.56 156.22 153.94 155.37 2,067,487 +0.54(+0.35%)
Jul 01, 2020 155.79 156.88 154.09 154.83 2,178,193 -0.83(-0.54%)
Jun 30, 2020 154.65 156.60 153.88 155.66 3,476,695 +1.38(+0.90%)
Jun 29, 2020 155.35 155.68 152.67 154.28 2,784,800 -0.10(-0.07%)
Jun 26, 2020 153.91 155.29 151.87 154.38 5,580,274 -0.03(-0.02%)
Jun 25, 2020 149.46 154.91 148.58 154.41 3,939,922 +5.53(+3.71%)
Jun 24, 2020 150.32 151.50 148.22 148.88 3,265,203 -2.19(-1.45%)
Jun 23, 2020 152.54 154.42 150.70 151.07 2,923,290 -1.05(-0.69%)
Jun 22, 2020 150.92 153.10 150.67 152.12 2,792,406 +0.48(+0.32%)
Jun 19, 2020 153.81 154.05 150.05 151.64 6,333,459 -1.07(-0.70%)
Jun 18, 2020 150.94 154.51 149.99 152.71 3,830,367 +1.04(+0.69%)
Jun 17, 2020 155.71 155.83 151.13 151.67 4,967,214 -3.55(-2.28%)
Jun 16, 2020 148.21 158.74 146.96 155.22 15,852,305 +21.04(+15.68%)
Jun 15, 2020 134.63 135.49 132.43 134.18 3,913,573 -1.92(-1.41%)
Jun 12, 2020 137.99 138.78 134.13 136.09 4,190,664 -0.51(-0.37%)
Jun 11, 2020 143.97 144.34 135.63 136.60 4,795,898 -6.56(-4.58%)
Jun 10, 2020 142.18 144.49 142.06 143.16 5,209,462 +1.77(+1.25%)
Jun 09, 2020 141.98 143.88 141.37 141.39 4,537,799 -0.08(-0.05%)
Jun 08, 2020 139.13 141.50 138.92 141.47 4,299,808 +0.00(+0.00%)
Jun 05, 2020 141.93 143.88 140.64 141.47 4,829,726 -1.42(-1.00%)
Jun 04, 2020 144.31 145.57 141.94 142.89 3,510,952 -1.73(-1.19%)
Jun 03, 2020 145.38 146.38 143.02 144.62 3,364,002 -1.26(-0.86%)
Jun 02, 2020 144.19 146.08 143.20 145.88 3,448,370 +1.34(+0.93%)
Jun 01, 2020 146.45 146.95 143.06 144.54 5,521,684 -0.47(-0.33%)
May 29, 2020 143.79 145.67 142.16 145.01 9,984,838 +2.18(+1.53%)
May 28, 2020 139.78 144.21 138.91 142.83 4,200,636 +4.69(+3.40%)
May 27, 2020 140.48 140.48 136.17 138.14 5,670,414 -2.14(-1.53%)
May 26, 2020 143.27 143.88 139.52 140.28 5,285,710 -3.03(-2.12%)
May 22, 2020 144.32 144.64 142.38 143.32 2,483,790 -1.06(-0.74%)
May 21, 2020 145.20 145.20 141.95 144.38 3,216,676 -0.81(-0.56%)
May 20, 2020 147.21 149.26 143.74 145.18 3,987,708 -3.38(-2.28%)
May 19, 2020 148.71 150.87 147.22 148.57 2,467,419 -1.19(-0.80%)
May 18, 2020 152.97 153.94 148.96 149.76 2,851,709 -1.20(-0.80%)
May 15, 2020 150.40 151.23 147.93 150.97 2,979,198 +0.81(+0.54%)
May 14, 2020 147.85 150.70 145.83 150.16 2,523,923 +1.13(+0.76%)
May 13, 2020 148.18 150.37 147.25 149.03 2,808,169 +0.20(+0.13%)
May 12, 2020 150.86 152.31 148.71 148.84 2,468,653 -0.78(-0.52%)
May 11, 2020 144.82 150.49 144.46 149.62 3,387,041 +4.76(+3.28%)
May 08, 2020 145.51 145.72 143.96 144.86 2,085,062 +0.51(+0.35%)
May 07, 2020 148.63 148.81 144.12 144.35 2,469,722 -3.50(-2.37%)
May 06, 2020 149.53 149.99 147.54 147.85 2,082,085 -1.14(-0.77%)
May 05, 2020 145.14 150.25 144.15 149.00 3,033,518 +4.35(+3.01%)
May 04, 2020 145.94 147.21 142.74 144.65 2,361,838 -0.33(-0.23%)
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.