Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 158.83 162.61 158.67 161.22 1,955,760 +2.82(+1.78%)
Sep 29, 2020 157.57 159.31 157.39 158.41 1,073,259 +1.13(+0.72%)
Sep 28, 2020 158.09 160.22 157.12 157.27 2,352,865 +0.47(+0.30%)
Sep 25, 2020 153.48 157.41 153.30 156.81 1,226,564 +2.79(+1.81%)
Sep 24, 2020 154.86 155.50 152.60 154.02 1,452,022 -1.32(-0.85%)
Sep 23, 2020 157.91 158.59 155.13 155.33 1,334,674 -2.12(-1.35%)
Sep 22, 2020 156.33 158.41 156.08 157.46 1,584,715 +0.53(+0.34%)
Sep 21, 2020 155.34 157.03 153.47 156.93 1,200,105 +0.10(+0.06%)
Sep 18, 2020 156.09 157.91 155.13 156.84 2,583,499 +0.39(+0.25%)
Sep 17, 2020 156.40 156.48 154.04 156.44 1,290,433 -0.76(-0.48%)
Sep 16, 2020 159.42 159.88 157.09 157.21 1,765,464 -1.00(-0.63%)
Sep 15, 2020 158.18 159.79 157.64 158.21 1,066,655 +1.39(+0.88%)
Sep 14, 2020 155.93 157.91 155.61 156.82 2,145,858 +2.21(+1.43%)
Sep 11, 2020 155.01 155.62 153.89 154.61 875,971 +0.48(+0.31%)
Sep 10, 2020 154.91 157.47 153.27 154.13 1,391,716 -0.79(-0.51%)
Sep 09, 2020 151.31 156.67 151.31 154.92 1,444,827 +5.26(+3.52%)
Sep 08, 2020 152.31 152.35 148.68 149.66 1,876,114 -3.64(-2.37%)
Sep 04, 2020 155.17 156.19 151.40 153.30 1,592,441 -1.52(-0.98%)
Sep 03, 2020 161.13 161.37 153.42 154.82 1,840,335 -6.37(-3.95%)
Sep 02, 2020 158.03 161.66 157.76 161.18 1,836,304 +3.20(+2.02%)
Sep 01, 2020 156.68 158.07 155.96 157.99 1,305,872 +1.90(+1.22%)
Aug 31, 2020 155.84 157.52 155.26 156.08 1,428,639 +0.10(+0.06%)
Aug 28, 2020 155.41 156.16 154.61 155.99 949,721 +0.38(+0.24%)
Aug 27, 2020 155.99 156.99 154.59 155.61 1,150,510 -0.15(-0.09%)
Aug 26, 2020 153.63 156.39 153.28 155.75 1,967,094 +1.15(+0.74%)
Aug 25, 2020 154.03 154.88 152.71 154.60 1,103,815 +1.77(+1.16%)
Aug 24, 2020 155.74 155.74 152.29 152.83 1,765,767 -1.57(-1.02%)
Aug 21, 2020 154.78 155.23 153.25 154.40 1,291,801 -0.16(-0.11%)
Aug 20, 2020 154.07 154.91 153.15 154.56 1,875,493 -0.04(-0.03%)
Aug 19, 2020 156.03 156.94 154.40 154.60 1,104,203 -1.55(-0.99%)
Aug 18, 2020 153.56 156.50 153.15 156.15 1,514,647 +2.68(+1.75%)
Aug 17, 2020 153.96 154.61 152.88 153.47 2,428,877 +0.36(+0.24%)
Aug 14, 2020 154.69 154.79 151.83 153.11 1,825,999 -1.77(-1.15%)
Aug 13, 2020 154.69 155.86 154.09 154.88 1,223,529 -0.48(-0.31%)
Aug 12, 2020 153.36 156.82 152.96 155.36 1,422,200 +2.37(+1.55%)
Aug 11, 2020 154.88 155.47 152.73 152.99 1,165,925 -1.13(-0.73%)
Aug 10, 2020 155.33 155.91 153.25 154.12 1,429,043 -0.77(-0.50%)
Aug 07, 2020 157.89 157.93 153.46 154.90 1,554,695 -2.39(-1.52%)
Aug 06, 2020 154.49 159.87 153.76 157.28 2,121,967 +3.52(+2.29%)
Aug 05, 2020 152.09 154.40 151.87 153.76 1,640,520 +2.03(+1.34%)
Aug 04, 2020 150.14 152.00 149.35 151.74 1,725,537 +1.10(+0.73%)
Aug 03, 2020 148.37 151.52 147.92 150.63 1,951,271 +2.76(+1.87%)
Jul 31, 2020 145.08 148.10 144.75 147.88 2,307,989 +2.51(+1.72%)
Jul 30, 2020 142.37 145.74 142.35 145.37 1,158,403 +1.48(+1.03%)
Jul 29, 2020 142.71 144.46 142.38 143.89 1,086,840 +1.57(+1.10%)
Jul 28, 2020 143.41 144.09 142.06 142.32 2,315,622 -0.92(-0.64%)
Jul 27, 2020 140.58 143.39 140.13 143.24 1,289,106 +2.63(+1.87%)
Jul 24, 2020 140.10 140.72 138.32 140.60 1,246,053 +0.15(+0.10%)
Jul 23, 2020 141.86 143.40 140.03 140.46 1,078,565 -1.01(-0.72%)
Jul 22, 2020 141.76 142.44 140.44 141.47 1,047,146 +0.10(+0.07%)
Jul 21, 2020 142.82 143.31 140.55 141.37 1,702,252 -0.94(-0.66%)
Jul 20, 2020 141.45 143.01 140.70 142.31 1,203,899 +1.28(+0.91%)
Jul 17, 2020 140.19 141.64 138.66 141.03 1,557,054 +1.68(+1.20%)
Jul 16, 2020 139.02 139.37 137.92 139.35 966,205 +0.22(+0.15%)
Jul 15, 2020 137.82 139.99 137.31 139.14 2,283,547 +2.45(+1.79%)
Jul 14, 2020 134.57 136.89 134.51 136.69 1,194,949 +2.04(+1.51%)
Jul 13, 2020 134.80 137.96 134.47 134.65 1,611,868 +1.18(+0.88%)
Jul 10, 2020 133.79 134.19 132.03 133.47 1,870,570 -0.56(-0.42%)
Jul 09, 2020 135.14 135.87 131.76 134.04 988,598 -1.10(-0.81%)
Jul 08, 2020 135.05 136.00 133.79 135.14 957,902 +0.36(+0.27%)
Jul 07, 2020 134.67 136.84 134.46 134.78 1,171,305 -0.16(-0.12%)
Jul 06, 2020 134.91 135.91 134.31 134.94 1,333,041 +0.92(+0.68%)
Jul 02, 2020 134.91 135.37 133.74 134.02 1,342,812 +0.46(+0.34%)
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.