Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 140.38 141.76 140.08 141.38 4,650,525 +1.00(+0.71%)
Aug 28, 2020 141.80 142.10 140.03 140.38 2,206,923 -1.55(-1.09%)
Aug 27, 2020 143.46 143.81 141.90 141.93 3,302,175 -0.28(-0.19%)
Aug 26, 2020 142.14 142.40 140.44 142.20 3,180,007 -0.40(-0.28%)
Aug 25, 2020 143.25 144.16 142.25 142.60 2,326,090 +0.15(+0.11%)
Aug 24, 2020 142.96 143.29 141.24 142.45 2,380,990 +0.25(+0.17%)
Aug 21, 2020 144.19 144.20 140.96 142.20 3,266,300 -1.98(-1.37%)
Aug 20, 2020 145.34 145.62 143.72 144.19 1,921,052 -0.91(-0.62%)
Aug 19, 2020 146.54 147.11 144.82 145.09 2,035,165 -0.78(-0.54%)
Aug 18, 2020 144.96 145.91 144.00 145.87 2,057,384 +1.51(+1.04%)
Aug 17, 2020 143.79 145.48 143.25 144.37 2,838,938 +1.37(+0.96%)
Aug 14, 2020 142.72 144.52 142.10 143.00 1,614,309 -0.35(-0.25%)
Aug 13, 2020 143.69 144.52 142.71 143.35 2,180,745 -1.29(-0.89%)
Aug 12, 2020 142.97 145.22 142.78 144.63 2,563,793 +1.82(+1.28%)
Aug 11, 2020 145.06 145.19 142.41 142.81 2,218,202 -2.25(-1.55%)
Aug 10, 2020 144.99 145.53 143.67 145.06 1,840,719 +0.07(+0.05%)
Aug 07, 2020 145.02 145.53 143.71 144.99 2,127,712 +0.05(+0.03%)
Aug 06, 2020 145.87 147.43 143.16 144.95 2,295,605 -1.38(-0.95%)
Aug 05, 2020 148.67 149.32 145.34 146.33 2,611,681 -0.48(-0.33%)
Aug 04, 2020 145.42 147.91 145.15 146.81 3,437,758 +1.91(+1.31%)
Aug 03, 2020 144.87 145.87 143.37 144.91 3,815,355 +2.42(+1.70%)
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%)
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.