Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 161.59 162.26 157.83 158.21 2,648,320 -4.05(-2.50%)
Jul 30, 2020 163.61 163.94 159.58 162.26 5,754,673 +2.97(+1.86%)
Jul 29, 2020 156.99 161.00 156.91 159.29 4,921,603 +2.46(+1.57%)
Jul 28, 2020 159.17 160.03 156.62 156.83 2,527,484 -3.49(-2.17%)
Jul 27, 2020 155.02 160.39 153.95 160.32 3,114,271 +5.26(+3.39%)
Jul 24, 2020 154.73 156.78 154.26 155.06 1,645,766 -0.89(-0.57%)
Jul 23, 2020 155.40 157.26 154.69 155.95 1,476,532 +0.80(+0.51%)
Jul 22, 2020 154.68 155.90 153.55 155.15 1,311,149 -0.34(-0.22%)
Jul 21, 2020 155.11 157.42 154.46 155.49 1,843,304 +1.29(+0.83%)
Jul 20, 2020 154.91 155.53 152.96 154.20 1,696,011 -1.74(-1.11%)
Jul 17, 2020 157.16 157.95 154.93 155.94 2,179,880 -0.11(-0.07%)
Jul 16, 2020 151.98 156.99 150.76 156.05 4,363,897 +4.56(+3.01%)
Jul 15, 2020 150.72 152.70 149.42 151.50 3,547,514 +2.58(+1.74%)
Jul 14, 2020 146.78 149.31 146.12 148.91 1,744,617 +2.13(+1.45%)
Jul 13, 2020 150.32 150.53 146.24 146.78 1,847,770 -2.22(-1.49%)
Jul 10, 2020 146.75 149.39 146.53 149.00 1,858,645 +2.68(+1.83%)
Jul 09, 2020 148.44 149.15 145.92 146.32 2,382,404 -2.65(-1.78%)
Jul 08, 2020 148.55 149.74 146.82 148.97 2,246,760 +0.02(+0.01%)
Jul 07, 2020 144.94 150.27 144.81 148.95 2,749,126 +2.13(+1.45%)
Jul 06, 2020 148.35 148.82 144.37 146.82 3,209,025 +0.74(+0.51%)
Jul 02, 2020 149.00 150.06 145.89 146.07 4,307,498 -1.11(-0.75%)
Jul 01, 2020 149.24 153.75 146.34 147.18 19,120,082 +15.44(+11.72%)
Jun 30, 2020 127.98 132.24 126.76 131.74 6,777,902 +5.33(+4.21%)
Jun 29, 2020 123.36 126.58 122.25 126.41 2,482,236 +4.20(+3.44%)
Jun 26, 2020 127.02 127.19 121.46 122.21 3,493,342 -5.06(-3.97%)
Jun 25, 2020 125.03 127.42 123.64 127.27 2,470,912 +0.95(+0.76%)
Jun 24, 2020 128.71 129.03 125.41 126.31 2,520,947 -3.72(-2.86%)
Jun 23, 2020 129.55 130.75 128.45 130.03 1,481,127 +1.58(+1.23%)
Jun 22, 2020 127.68 128.79 126.41 128.45 1,548,758 -0.23(-0.18%)
Jun 19, 2020 131.61 131.72 126.80 128.69 3,024,123 -0.71(-0.55%)
Jun 18, 2020 126.15 130.28 125.76 129.40 2,583,009 +2.55(+2.01%)
Jun 17, 2020 127.83 128.47 126.11 126.84 1,298,795 +0.11(+0.09%)
Jun 16, 2020 129.17 130.31 124.36 126.73 1,768,229 +1.74(+1.39%)
Jun 15, 2020 120.08 125.88 119.02 124.99 1,964,019 +0.90(+0.72%)
Jun 12, 2020 125.84 126.23 120.75 124.09 2,430,763 +3.66(+3.04%)
Jun 11, 2020 125.25 125.73 119.50 120.44 4,691,410 -10.84(-8.26%)
Jun 10, 2020 134.64 135.03 131.20 131.28 2,221,271 -4.01(-2.96%)
Jun 09, 2020 136.40 136.45 132.87 135.29 2,408,919 -4.39(-3.14%)
Jun 08, 2020 135.52 140.24 134.77 139.67 2,897,652 +6.71(+5.04%)
Jun 05, 2020 133.71 136.30 132.77 132.97 3,832,987 +2.80(+2.15%)
Jun 04, 2020 128.38 130.20 126.83 130.16 2,139,391 +1.06(+0.82%)
Jun 03, 2020 128.10 130.79 127.66 129.11 2,918,498 +3.63(+2.89%)
Jun 02, 2020 122.33 125.85 122.21 125.48 2,696,535 +4.20(+3.46%)
Jun 01, 2020 120.66 121.98 119.18 121.28 2,128,873 -0.79(-0.65%)
May 29, 2020 121.73 122.38 118.22 122.08 3,647,001 -0.55(-0.45%)
May 28, 2020 122.49 125.21 120.90 122.63 3,463,115 +0.67(+0.55%)
May 27, 2020 119.68 122.28 117.34 121.95 3,424,124 +5.25(+4.50%)
May 26, 2020 115.00 118.50 114.02 116.70 4,088,446 +7.30(+6.67%)
May 22, 2020 108.23 109.92 107.45 109.40 2,401,994 +1.15(+1.06%)
May 21, 2020 109.00 110.73 108.02 108.25 1,860,870 -1.16(-1.06%)
May 20, 2020 109.21 111.72 108.30 109.41 2,783,993 +2.08(+1.93%)
May 19, 2020 111.27 111.64 107.20 107.33 2,655,664 -4.11(-3.69%)
May 18, 2020 106.11 112.20 105.47 111.44 3,853,216 +10.91(+10.85%)
May 15, 2020 100.55 101.88 99.35 100.53 3,144,335 -1.49(-1.46%)
May 14, 2020 100.38 102.08 96.68 102.02 3,480,037 -0.22(-0.21%)
May 13, 2020 105.73 105.80 101.22 102.23 3,107,706 -3.55(-3.36%)
May 12, 2020 110.33 110.44 105.73 105.79 2,114,916 -4.13(-3.76%)
May 11, 2020 110.70 111.61 108.72 109.92 1,992,442 -2.69(-2.39%)
May 08, 2020 110.56 113.03 110.50 112.61 1,894,729 +3.46(+3.17%)
May 07, 2020 109.34 111.14 108.60 109.15 1,970,652 +1.52(+1.41%)
May 06, 2020 111.16 111.66 107.60 107.64 2,050,258 -2.38(-2.17%)
May 05, 2020 110.17 112.31 109.52 110.02 1,821,481 +1.70(+1.57%)
May 04, 2020 109.51 109.92 107.16 108.32 2,577,911 -2.20(-1.99%)
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.