Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 159.85 161.57 159.26 160.10 1,392,806 +0.10(+0.06%)
Aug 28, 2020 159.41 160.18 158.59 160.00 925,900 +0.39(+0.24%)
Aug 27, 2020 160.00 161.03 158.57 159.61 1,121,653 -0.15(-0.09%)
Aug 26, 2020 157.58 160.41 157.22 159.76 1,917,756 +1.18(+0.74%)
Aug 25, 2020 157.99 158.87 156.64 158.58 1,076,129 +1.82(+1.16%)
Aug 24, 2020 159.75 159.75 156.21 156.76 1,721,478 -1.61(-1.02%)
Aug 21, 2020 158.76 159.22 157.19 158.37 1,259,400 -0.17(-0.11%)
Aug 20, 2020 158.03 158.89 157.09 158.54 1,828,452 -0.04(-0.03%)
Aug 19, 2020 160.04 160.98 158.37 158.58 1,076,508 -1.59(-0.99%)
Aug 18, 2020 157.51 160.53 157.09 160.17 1,476,657 +2.75(+1.75%)
Aug 17, 2020 157.92 158.58 156.81 157.42 2,367,956 +0.37(+0.24%)
Aug 14, 2020 158.67 158.77 155.74 157.05 1,780,200 -1.82(-1.15%)
Aug 13, 2020 158.67 159.87 158.05 158.87 1,192,841 -0.49(-0.31%)
Aug 12, 2020 157.31 160.86 156.89 159.36 1,386,529 +2.43(+1.55%)
Aug 11, 2020 158.87 159.48 156.66 156.93 1,136,682 -1.16(-0.73%)
Aug 10, 2020 159.33 159.93 157.19 158.09 1,393,200 -0.79(-0.50%)
Aug 07, 2020 161.95 161.99 157.41 158.88 1,515,700 -2.45(-1.52%)
Aug 06, 2020 158.46 163.98 157.72 161.33 2,068,744 +3.61(+2.29%)
Aug 05, 2020 156.00 158.37 155.78 157.72 1,599,373 +2.08(+1.34%)
Aug 04, 2020 154.00 155.91 153.19 155.64 1,682,257 +1.13(+0.73%)
Aug 03, 2020 152.19 155.42 151.73 154.51 1,902,329 +2.83(+1.87%)
Jul 31, 2020 148.81 151.91 148.47 151.68 2,250,100 +2.57(+1.72%)
Jul 30, 2020 146.03 149.49 146.01 149.11 1,129,348 +1.52(+1.03%)
Jul 29, 2020 146.38 148.18 146.04 147.59 1,059,580 +1.61(+1.10%)
Jul 28, 2020 147.10 147.80 145.72 145.98 2,257,542 -0.94(-0.64%)
Jul 27, 2020 144.20 147.07 143.74 146.92 1,256,773 +2.70(+1.87%)
Jul 24, 2020 143.71 144.34 141.88 144.22 1,214,800 +0.15(+0.10%)
Jul 23, 2020 145.51 147.09 143.63 144.07 1,051,513 -1.04(-0.72%)
Jul 22, 2020 145.41 146.10 144.05 145.11 1,020,882 +0.10(+0.07%)
Jul 21, 2020 146.50 146.99 144.17 145.01 1,659,556 -0.96(-0.66%)
Jul 20, 2020 145.09 146.68 144.32 145.97 1,173,703 +1.31(+0.91%)
Jul 17, 2020 143.80 145.28 142.23 144.66 1,518,000 +1.72(+1.20%)
Jul 16, 2020 142.60 142.96 141.47 142.94 941,971 +0.02(+0.01%)
Jul 15, 2020 141.56 143.79 141.04 142.92 2,223,156 +2.52(+1.79%)
Jul 14, 2020 138.23 140.61 138.16 140.40 1,163,347 +2.09(+1.51%)
Jul 13, 2020 138.46 141.71 138.12 138.31 1,569,240 +1.21(+0.88%)
Jul 10, 2020 137.42 137.83 135.62 137.10 1,821,100 -0.58(-0.42%)
Jul 09, 2020 138.81 139.56 135.34 137.68 962,454 -1.13(-0.81%)
Jul 08, 2020 138.72 139.69 137.43 138.81 932,569 +0.37(+0.27%)
Jul 07, 2020 138.33 140.56 138.11 138.44 1,140,329 -0.16(-0.12%)
Jul 06, 2020 138.57 139.60 137.96 138.60 1,297,787 +0.94(+0.68%)
Jul 02, 2020 138.58 139.05 137.37 137.66 1,307,300 +0.47(+0.34%)
Jul 01, 2020 137.29 138.97 136.70 137.19 1,226,811 +0.15(+0.11%)
Jun 30, 2020 132.10 137.82 132.06 137.04 1,878,794 +5.06(+3.83%)
Jun 29, 2020 133.26 133.55 131.28 131.98 2,126,568 -0.68(-0.51%)
Jun 26, 2020 135.00 135.74 132.60 132.66 2,612,800 -2.65(-1.96%)
Jun 25, 2020 134.17 135.48 131.89 135.31 1,141,680 +1.01(+0.75%)
Jun 24, 2020 137.03 137.77 133.55 134.30 1,701,616 -3.81(-2.76%)
Jun 23, 2020 138.10 139.05 137.54 138.11 994,943 +1.17(+0.85%)
Jun 22, 2020 136.81 137.45 136.01 136.94 1,107,821 -0.46(-0.33%)
Jun 19, 2020 140.05 140.10 136.43 137.40 2,310,200 +0.00(+0.00%)
Jun 18, 2020 135.80 137.69 135.54 137.40 1,031,525 +0.61(+0.45%)
Jun 17, 2020 136.77 137.55 136.11 136.79 1,455,023 +0.55(+0.40%)
Jun 16, 2020 136.89 137.70 134.71 136.24 1,919,831 +2.94(+2.21%)
Jun 15, 2020 131.81 133.66 130.40 133.30 2,457,971 -0.77(-0.57%)
Jun 12, 2020 134.37 136.21 131.31 134.07 1,638,500 +3.01(+2.30%)
Jun 11, 2020 137.67 138.09 130.71 131.06 2,523,980 -8.85(-6.33%)
Jun 10, 2020 139.25 141.22 138.75 139.91 1,731,140 +1.11(+0.80%)
Jun 09, 2020 140.88 141.79 138.47 138.80 1,622,450 -2.50(-1.77%)
Jun 08, 2020 139.00 141.35 137.67 141.30 1,747,335 +0.29(+0.21%)
Jun 05, 2020 141.53 142.43 139.35 141.01 1,947,800 +0.49(+0.35%)
Jun 04, 2020 141.02 142.26 139.40 140.52 1,524,790 -2.01(-1.41%)
Jun 03, 2020 141.65 143.21 140.67 142.53 1,459,724 +1.05(+0.74%)
Jun 02, 2020 138.67 141.51 138.22 141.48 1,649,238 +3.14(+2.27%)
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.