Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.