Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 155.39 156.65 151.73 153.96 2,140,253 -2.56(-1.64%)
Oct 29, 2020 154.84 157.75 153.55 156.52 1,584,914 +2.43(+1.58%)
Oct 28, 2020 155.13 156.84 153.58 154.10 2,225,081 -3.67(-2.33%)
Oct 27, 2020 156.18 159.72 155.97 157.77 1,906,203 +1.93(+1.24%)
Oct 26, 2020 157.31 158.23 154.36 155.84 1,185,956 -2.92(-1.84%)
Oct 23, 2020 158.38 159.84 157.55 158.76 1,144,324 +1.08(+0.68%)
Oct 22, 2020 156.70 158.50 156.58 157.68 904,947 +1.17(+0.74%)
Oct 21, 2020 154.88 157.44 154.88 156.51 1,500,153 +1.45(+0.93%)
Oct 20, 2020 155.64 156.86 154.51 155.07 2,209,661 -0.10(-0.06%)
Oct 19, 2020 159.66 160.02 154.61 155.16 1,310,650 -3.45(-2.18%)
Oct 16, 2020 159.03 160.84 158.39 158.62 1,681,722 +0.54(+0.34%)
Oct 15, 2020 157.16 158.31 156.35 158.07 1,406,244 -0.65(-0.41%)
Oct 14, 2020 161.52 161.67 157.88 158.72 1,360,577 -1.61(-1.00%)
Oct 13, 2020 162.78 162.99 160.32 160.33 1,562,987 -3.13(-1.92%)
Oct 12, 2020 162.04 163.86 161.18 163.47 1,631,495 +3.03(+1.89%)
Oct 09, 2020 159.03 160.64 157.95 160.44 1,671,308 +2.19(+1.38%)
Oct 08, 2020 157.05 158.62 155.07 158.25 3,755,807 +3.16(+2.04%)
Oct 07, 2020 156.82 158.56 154.16 155.09 3,703,398 -1.56(-1.00%)
Oct 06, 2020 159.54 159.54 155.99 156.65 1,232,037 -1.87(-1.18%)
Oct 05, 2020 159.16 160.09 157.63 158.52 1,314,316 -0.10(-0.06%)
Oct 02, 2020 157.48 159.74 157.11 158.62 1,075,023 -0.47(-0.29%)
Oct 01, 2020 161.22 161.75 158.18 159.08 1,094,948 -1.30(-0.81%)
Sep 30, 2020 158.01 161.76 157.84 160.38 1,966,002 +2.80(+1.78%)
Sep 29, 2020 156.75 158.48 156.57 157.58 1,078,880 +1.12(+0.72%)
Sep 28, 2020 157.27 159.39 156.30 156.45 2,365,187 +0.47(+0.30%)
Sep 25, 2020 152.68 156.59 152.50 155.99 1,232,988 +2.77(+1.81%)
Sep 24, 2020 154.05 154.69 151.81 153.22 1,459,626 -1.31(-0.85%)
Sep 23, 2020 157.09 157.76 154.32 154.52 1,341,663 -2.12(-1.35%)
Sep 22, 2020 155.51 157.58 155.27 156.64 1,593,013 +0.52(+0.34%)
Sep 21, 2020 154.53 156.21 152.67 156.12 1,206,389 +0.10(+0.06%)
Sep 18, 2020 155.28 157.09 154.32 156.02 2,597,028 +0.39(+0.25%)
Sep 17, 2020 155.58 155.67 153.24 155.63 1,297,191 -0.76(-0.48%)
Sep 16, 2020 158.59 159.04 156.27 156.39 1,774,709 -1.00(-0.63%)
Sep 15, 2020 157.36 158.96 156.82 157.38 1,072,240 +1.38(+0.88%)
Sep 14, 2020 155.12 157.09 154.80 156.01 2,157,096 +2.20(+1.43%)
Sep 11, 2020 154.20 154.81 153.09 153.81 880,558 +0.47(+0.31%)
Sep 10, 2020 154.11 156.65 152.47 153.33 1,399,004 -0.78(-0.51%)
Sep 09, 2020 150.52 155.85 150.52 154.12 1,452,393 +5.24(+3.52%)
Sep 08, 2020 151.52 151.56 147.90 148.88 1,885,939 -3.62(-2.37%)
Sep 04, 2020 154.36 155.38 150.61 152.50 1,600,781 -1.51(-0.98%)
Sep 03, 2020 160.29 160.53 152.62 154.01 1,849,972 -6.33(-3.95%)
Sep 02, 2020 157.21 160.82 156.94 160.34 1,845,920 +3.18(+2.02%)
Sep 01, 2020 155.86 157.25 155.15 157.16 1,312,710 +1.89(+1.22%)
Aug 31, 2020 155.03 156.70 154.46 155.27 1,436,120 +0.10(+0.06%)
Aug 28, 2020 154.60 155.35 153.81 155.17 954,694 +0.38(+0.24%)
Aug 27, 2020 155.17 156.17 153.79 154.80 1,156,535 -0.15(-0.09%)
Aug 26, 2020 152.83 155.57 152.48 154.94 1,977,396 +1.14(+0.74%)
Aug 25, 2020 153.22 154.08 151.92 153.80 1,109,595 +1.76(+1.16%)
Aug 24, 2020 154.93 154.93 151.50 152.03 1,775,014 -1.56(-1.02%)
Aug 21, 2020 153.97 154.42 152.45 153.59 1,298,565 -0.17(-0.11%)
Aug 20, 2020 153.26 154.10 152.35 153.76 1,885,314 -0.04(-0.03%)
Aug 19, 2020 155.21 156.12 153.59 153.80 1,109,986 -1.54(-0.99%)
Aug 18, 2020 152.76 155.69 152.35 155.34 1,522,579 +2.67(+1.75%)
Aug 17, 2020 153.16 153.80 152.08 152.67 2,441,596 +0.36(+0.24%)
Aug 14, 2020 153.88 153.98 151.04 152.31 1,835,562 -1.77(-1.15%)
Aug 13, 2020 153.88 155.05 153.28 154.08 1,229,937 -0.48(-0.31%)
Aug 12, 2020 152.56 156.01 152.16 154.55 1,429,648 +2.36(+1.55%)
Aug 11, 2020 154.08 154.66 151.94 152.20 1,172,031 -1.12(-0.73%)
Aug 10, 2020 154.52 155.10 152.45 153.32 1,436,527 -0.77(-0.50%)
Aug 07, 2020 157.06 157.11 152.66 154.09 1,562,836 -2.38(-1.52%)
Aug 06, 2020 153.68 159.03 152.96 156.46 2,133,079 +3.50(+2.29%)
Aug 05, 2020 151.29 153.59 151.08 152.96 1,649,111 +2.02(+1.34%)
Aug 04, 2020 149.35 151.21 148.57 150.95 1,734,573 +1.10(+0.73%)
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.