Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 156.28 157.37 154.56 155.31 2,171,452 -0.84(-0.54%)
Jun 30, 2020 155.13 157.09 154.36 156.14 3,465,936 +1.39(+0.90%)
Jun 29, 2020 155.83 156.17 153.15 154.75 2,776,182 -0.11(-0.07%)
Jun 26, 2020 154.38 155.77 152.34 154.86 5,563,006 -0.03(-0.02%)
Jun 25, 2020 149.92 155.39 149.04 154.89 3,927,730 +5.55(+3.71%)
Jun 24, 2020 150.79 151.97 148.68 149.34 3,255,099 -2.20(-1.45%)
Jun 23, 2020 153.01 154.90 151.17 151.54 2,914,243 -1.06(-0.69%)
Jun 22, 2020 151.39 153.58 151.14 152.60 2,783,764 +0.49(+0.32%)
Jun 19, 2020 154.29 154.53 150.51 152.11 6,313,860 -1.08(-0.70%)
Jun 18, 2020 151.41 154.99 150.46 153.19 3,818,514 +1.05(+0.69%)
Jun 17, 2020 156.19 156.31 151.60 152.14 4,951,843 -3.56(-2.28%)
Jun 16, 2020 148.67 159.23 147.41 155.70 15,803,249 +21.10(+15.68%)
Jun 15, 2020 135.05 135.91 132.84 134.59 3,901,462 -1.92(-1.41%)
Jun 12, 2020 138.42 139.22 134.54 136.51 4,177,695 -0.51(-0.37%)
Jun 11, 2020 144.42 144.79 136.05 137.03 4,781,057 -6.58(-4.58%)
Jun 10, 2020 142.62 144.94 142.50 143.61 5,193,341 +1.78(+1.25%)
Jun 09, 2020 142.42 144.32 141.81 141.83 4,523,756 -0.08(-0.05%)
Jun 08, 2020 139.57 141.94 139.35 141.91 4,286,502 +0.00(+0.00%)
Jun 05, 2020 142.37 144.33 141.08 141.91 4,814,780 -1.43(-1.00%)
Jun 04, 2020 144.76 146.02 142.38 143.33 3,500,087 -1.73(-1.19%)
Jun 03, 2020 145.83 146.83 143.47 145.06 3,353,592 -1.27(-0.86%)
Jun 02, 2020 144.64 146.54 143.65 146.33 3,437,699 +1.34(+0.92%)
Jun 01, 2020 146.91 147.40 143.50 144.99 5,504,597 -0.47(-0.33%)
May 29, 2020 144.24 146.12 142.60 145.46 9,953,940 +2.19(+1.53%)
May 28, 2020 140.21 144.66 139.34 143.28 4,187,637 +4.71(+3.40%)
May 27, 2020 140.92 140.92 136.59 138.57 5,652,866 -2.15(-1.53%)
May 26, 2020 143.71 144.33 139.96 140.72 5,269,353 -3.04(-2.12%)
May 22, 2020 144.77 145.09 142.82 143.76 2,476,103 -1.06(-0.74%)
May 21, 2020 145.65 145.65 142.39 144.83 3,206,722 -0.81(-0.55%)
May 20, 2020 147.67 149.72 144.19 145.63 3,975,368 -3.40(-2.28%)
May 19, 2020 149.17 151.34 147.68 149.03 2,459,784 -1.20(-0.80%)
May 18, 2020 153.44 154.42 149.42 150.23 2,842,884 -1.21(-0.80%)
May 15, 2020 150.87 151.70 148.39 151.44 2,969,978 +0.81(+0.54%)
May 14, 2020 148.31 151.17 146.28 150.63 2,516,113 +1.13(+0.76%)
May 13, 2020 148.64 150.84 147.71 149.50 2,799,479 +0.20(+0.13%)
May 12, 2020 151.33 152.78 149.17 149.30 2,461,014 -0.79(-0.52%)
May 11, 2020 145.27 150.95 144.91 150.08 3,376,559 +4.77(+3.28%)
May 08, 2020 145.97 146.17 144.40 145.31 2,078,609 +0.51(+0.35%)
May 07, 2020 149.09 149.27 144.56 144.80 2,462,079 -3.51(-2.37%)
May 06, 2020 150.00 150.45 148.00 148.31 2,075,642 -1.15(-0.77%)
May 05, 2020 145.59 150.72 144.59 149.46 3,024,131 +4.36(+3.01%)
May 04, 2020 146.39 147.67 143.18 145.09 2,354,529 -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.