Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 128.52 130.00 127.35 129.87 2,260,524 +0.63(+0.49%)
Oct 29, 2020 128.59 131.47 126.57 129.24 2,725,087 +0.37(+0.29%)
Oct 28, 2020 133.71 134.42 127.12 128.87 3,762,279 -8.54(-6.21%)
Oct 27, 2020 138.07 139.11 137.31 137.41 1,817,237 -0.59(-0.43%)
Oct 26, 2020 139.70 140.49 136.06 138.00 1,557,531 -3.19(-2.26%)
Oct 23, 2020 141.91 142.33 139.81 141.19 1,232,274 +0.33(+0.23%)
Oct 22, 2020 142.16 142.23 140.34 140.86 1,671,896 -0.96(-0.67%)
Oct 21, 2020 140.59 142.06 139.79 141.82 2,486,011 +1.27(+0.90%)
Oct 20, 2020 141.23 142.18 140.36 140.55 2,270,454 -0.19(-0.13%)
Oct 19, 2020 145.45 145.45 140.67 140.74 1,490,980 -4.01(-2.77%)
Oct 16, 2020 144.40 146.05 142.77 144.75 1,167,864 +0.78(+0.54%)
Oct 15, 2020 142.11 144.12 141.70 143.97 1,554,744 +0.34(+0.23%)
Oct 14, 2020 144.66 145.56 143.39 143.64 1,330,585 -0.69(-0.48%)
Oct 13, 2020 146.23 147.27 143.90 144.33 1,465,784 -2.15(-1.47%)
Oct 12, 2020 145.78 147.41 145.78 146.48 1,037,037 +0.51(+0.35%)
Oct 09, 2020 148.16 148.26 145.36 145.97 1,277,304 -1.28(-0.87%)
Oct 08, 2020 146.10 148.55 145.96 147.26 1,634,777 +1.21(+0.83%)
Oct 07, 2020 145.17 146.52 144.40 146.05 2,371,873 +1.01(+0.69%)
Oct 06, 2020 145.07 146.82 143.89 145.04 2,036,454 +1.20(+0.83%)
Oct 05, 2020 145.01 146.37 143.32 143.84 2,228,898 -1.34(-0.92%)
Oct 02, 2020 145.19 146.64 144.78 145.18 1,315,138 -1.52(-1.03%)
Oct 01, 2020 145.18 147.32 144.44 146.70 1,518,172 +2.53(+1.76%)
Sep 30, 2020 143.55 145.54 142.98 144.16 1,535,184 +1.02(+0.72%)
Sep 29, 2020 145.62 146.31 141.42 143.14 2,021,379 -2.42(-1.66%)
Sep 28, 2020 144.71 146.59 144.40 145.56 1,621,069 +1.85(+1.29%)
Sep 25, 2020 141.00 143.89 140.65 143.71 1,552,471 +2.45(+1.74%)
Sep 24, 2020 139.71 142.41 139.28 141.25 1,460,859 +1.36(+0.97%)
Sep 23, 2020 140.76 144.09 139.62 139.89 1,832,997 -3.65(-2.55%)
Sep 22, 2020 144.29 145.53 141.66 143.54 1,346,612 -0.95(-0.66%)
Sep 21, 2020 143.69 145.47 142.03 144.49 2,205,873 -1.17(-0.80%)
Sep 18, 2020 148.39 148.63 145.12 145.66 2,698,400 -1.43(-0.97%)
Sep 17, 2020 145.46 147.35 144.76 147.09 1,875,007 +0.44(+0.30%)
Sep 16, 2020 145.73 147.24 145.06 146.65 2,188,100 +1.81(+1.25%)
Sep 15, 2020 143.92 145.34 143.29 144.84 1,717,436 +1.74(+1.22%)
Sep 14, 2020 141.83 143.90 141.19 143.10 1,126,454 +2.47(+1.76%)
Sep 11, 2020 141.13 141.76 139.62 140.63 2,487,992 -0.63(-0.45%)
Sep 10, 2020 143.53 145.21 141.04 141.26 2,385,495 -3.51(-2.42%)
Sep 09, 2020 143.59 146.10 143.38 144.77 1,440,700 +1.60(+1.12%)
Sep 08, 2020 144.55 145.56 142.59 143.16 1,951,149 -2.25(-1.54%)
Sep 04, 2020 148.28 148.62 142.91 145.41 2,378,122 -1.95(-1.32%)
Sep 03, 2020 148.86 151.09 146.58 147.36 2,114,129 -0.70(-0.47%)
Sep 02, 2020 148.04 150.58 146.73 148.06 2,807,686 -0.92(-0.62%)
Sep 01, 2020 150.18 150.88 147.46 148.98 1,563,399 -1.79(-1.19%)
Aug 31, 2020 152.15 152.15 150.64 150.77 1,602,924 -0.99(-0.65%)
Aug 28, 2020 152.13 152.43 150.29 151.76 1,423,117 +0.50(+0.33%)
Aug 27, 2020 150.75 152.81 150.28 151.27 1,562,460 +1.02(+0.68%)
Aug 26, 2020 149.48 150.85 148.74 150.25 1,602,002 +0.29(+0.19%)
Aug 25, 2020 150.16 151.20 149.16 149.95 1,344,717 -0.25(-0.17%)
Aug 24, 2020 149.26 150.47 148.32 150.20 1,159,644 +1.16(+0.78%)
Aug 21, 2020 148.99 149.45 147.78 149.04 1,427,200 +0.58(+0.39%)
Aug 20, 2020 146.59 149.10 146.21 148.46 1,226,862 +0.84(+0.57%)
Aug 19, 2020 149.83 149.88 146.80 147.62 1,525,934 -1.38(-0.93%)
Aug 18, 2020 150.11 151.05 147.81 149.00 1,594,213 -0.69(-0.46%)
Aug 17, 2020 146.80 149.88 146.63 149.69 2,248,218 +2.72(+1.85%)
Aug 14, 2020 144.97 147.65 144.94 146.97 1,266,457 +1.60(+1.10%)
Aug 13, 2020 144.95 146.16 143.79 145.37 1,360,233 -0.33(-0.23%)
Aug 12, 2020 145.63 147.66 145.26 145.70 1,829,053 +1.58(+1.09%)
Aug 11, 2020 142.93 145.10 142.12 144.12 2,294,245 +2.38(+1.68%)
Aug 10, 2020 143.65 144.26 140.44 141.74 2,323,131 -1.54(-1.08%)
Aug 07, 2020 140.32 144.05 139.01 143.28 2,220,646 +2.72(+1.93%)
Aug 06, 2020 139.29 140.94 139.05 140.57 2,108,111 +0.69(+0.49%)
Aug 05, 2020 140.72 141.10 139.56 139.88 1,296,130 +0.03(+0.02%)
Aug 04, 2020 139.32 140.59 138.99 139.85 2,145,365 +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.