Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 129.00 130.34 126.91 128.73 1,093,300 -1.03(-0.79%)
Oct 29, 2020 129.65 130.72 128.36 129.76 1,912,709 -0.13(-0.10%)
Oct 28, 2020 136.00 136.58 129.70 129.89 1,732,025 -9.21(-6.62%)
Oct 27, 2020 142.46 142.76 139.05 139.10 809,960 -3.52(-2.47%)
Oct 26, 2020 147.47 147.47 140.15 142.62 2,292,415 -6.58(-4.41%)
Oct 23, 2020 148.80 150.46 147.55 149.20 495,200 +1.48(+1.00%)
Oct 22, 2020 150.00 150.00 145.81 147.72 864,569 -1.97(-1.32%)
Oct 21, 2020 149.85 151.20 148.84 149.69 603,212 +0.13(+0.09%)
Oct 20, 2020 151.36 151.78 149.49 149.56 694,234 -0.36(-0.24%)
Oct 19, 2020 153.00 154.38 149.26 149.92 708,123 -2.69(-1.76%)
Oct 16, 2020 154.60 155.96 152.53 152.61 652,400 -0.57(-0.37%)
Oct 15, 2020 152.66 155.29 152.04 153.18 934,892 -2.48(-1.59%)
Oct 14, 2020 156.00 157.48 154.54 155.66 877,040 +0.62(+0.40%)
Oct 13, 2020 153.39 156.00 152.68 155.04 1,257,381 +2.82(+1.85%)
Oct 12, 2020 151.65 153.50 151.44 152.22 661,768 +0.74(+0.49%)
Oct 09, 2020 151.50 152.98 150.34 151.48 851,700 +1.23(+0.82%)
Oct 08, 2020 148.95 151.30 148.01 150.25 1,043,228 +2.50(+1.69%)
Oct 07, 2020 148.29 149.12 146.95 147.75 938,818 +0.75(+0.51%)
Oct 06, 2020 145.00 148.60 144.80 147.00 1,351,653 +1.94(+1.34%)
Oct 05, 2020 144.01 146.00 143.66 145.06 731,706 +2.11(+1.48%)
Oct 02, 2020 141.16 145.58 141.00 142.95 823,300 -1.75(-1.21%)
Oct 01, 2020 145.00 146.42 144.20 144.70 596,926 +1.03(+0.72%)
Sep 30, 2020 144.59 146.80 142.76 143.67 866,033 -2.07(-1.42%)
Sep 29, 2020 143.63 148.45 143.37 145.74 1,960,535 +2.75(+1.92%)
Sep 28, 2020 143.00 144.19 142.48 142.99 938,275 +1.34(+0.95%)
Sep 25, 2020 140.38 141.84 139.48 141.65 723,900 +1.27(+0.90%)
Sep 24, 2020 138.50 141.26 138.00 140.38 739,541 +1.36(+0.98%)
Sep 23, 2020 142.89 143.37 138.98 139.02 788,259 -3.59(-2.52%)
Sep 22, 2020 141.00 142.86 138.63 142.61 854,914 +2.34(+1.67%)
Sep 21, 2020 138.26 140.48 137.38 140.27 792,608 -0.92(-0.65%)
Sep 18, 2020 141.08 142.95 139.76 141.19 1,614,700 -0.20(-0.14%)
Sep 17, 2020 142.74 143.28 140.18 141.39 1,114,005 -3.48(-2.40%)
Sep 16, 2020 143.95 147.25 143.49 144.87 1,107,161 +1.72(+1.20%)
Sep 15, 2020 142.01 143.78 141.72 143.15 789,105 +2.33(+1.65%)
Sep 14, 2020 143.20 145.84 140.31 140.82 923,603 -1.19(-0.84%)
Sep 11, 2020 141.14 143.15 139.95 142.01 1,210,000 +2.19(+1.57%)
Sep 10, 2020 140.69 143.03 138.77 139.82 1,009,760 -0.31(-0.22%)
Sep 09, 2020 137.02 141.55 135.85 140.13 1,186,564 +5.65(+4.20%)
Sep 08, 2020 134.46 137.32 132.86 134.48 1,564,360 -2.99(-2.18%)
Sep 04, 2020 141.46 143.45 135.91 137.47 1,718,300 -6.55(-4.55%)
Sep 03, 2020 146.49 148.47 140.54 144.02 1,656,178 -3.01(-2.05%)
Sep 02, 2020 142.30 147.54 141.63 147.03 1,599,275 +5.75(+4.07%)
Sep 01, 2020 142.40 143.24 140.90 141.28 1,433,011 -3.16(-2.19%)
Aug 31, 2020 146.50 150.24 142.73 144.44 1,767,955 -1.65(-1.13%)
Aug 28, 2020 143.45 147.79 139.21 146.09 2,791,800 +3.19(+2.23%)
Aug 27, 2020 144.69 146.90 141.77 142.90 3,143,797 -0.69(-0.48%)
Aug 26, 2020 143.14 144.09 141.64 143.59 1,414,394 +2.90(+2.06%)
Aug 25, 2020 143.69 144.15 139.24 140.69 1,168,235 -1.56(-1.10%)
Aug 24, 2020 140.13 142.37 139.76 142.25 1,066,742 +3.40(+2.45%)
Aug 21, 2020 138.70 139.48 137.46 138.85 1,050,200 -0.07(-0.05%)
Aug 20, 2020 139.09 139.27 137.36 138.92 1,028,179 -0.34(-0.24%)
Aug 19, 2020 139.52 140.84 138.51 139.26 775,815 +0.48(+0.35%)
Aug 18, 2020 136.92 139.06 136.92 138.78 1,752,853 +2.36(+1.73%)
Aug 17, 2020 136.13 138.78 135.48 136.42 1,419,937 +0.57(+0.42%)
Aug 14, 2020 137.15 138.28 135.07 135.85 1,206,200 -1.33(-0.97%)
Aug 13, 2020 140.00 140.12 137.17 137.18 1,507,129 -3.54(-2.52%)
Aug 12, 2020 141.00 141.66 139.30 140.72 1,430,015 -0.15(-0.11%)
Aug 11, 2020 141.82 143.38 140.57 140.87 609,442 -0.59(-0.42%)
Aug 10, 2020 142.31 142.68 139.25 141.46 726,700 -0.85(-0.60%)
Aug 07, 2020 143.73 144.04 140.80 142.31 630,500 -2.03(-1.41%)
Aug 06, 2020 146.40 146.40 143.17 144.34 1,011,693 -1.56(-1.07%)
Aug 05, 2020 144.11 146.25 143.25 145.90 957,134 +2.62(+1.83%)
Aug 04, 2020 142.52 143.37 141.56 143.28 625,618 +0.11(+0.08%)
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.