Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 139.76 140.51 137.47 138.76 4,053,166 -1.85(-1.32%)
Oct 29, 2020 140.95 142.29 139.81 140.61 2,367,032 -0.88(-0.62%)
Oct 28, 2020 141.21 143.37 140.48 141.49 2,913,651 -1.66(-1.16%)
Oct 27, 2020 144.09 144.83 142.83 143.15 2,639,216 -0.86(-0.60%)
Oct 26, 2020 144.80 145.30 142.48 144.00 2,534,128 -2.06(-1.41%)
Oct 23, 2020 146.21 146.21 144.77 146.06 1,993,234 +0.57(+0.39%)
Oct 22, 2020 148.65 148.94 145.25 145.49 4,002,475 -3.36(-2.26%)
Oct 21, 2020 151.09 151.50 148.54 148.85 3,327,772 -1.44(-0.96%)
Oct 20, 2020 150.37 152.62 149.34 150.29 2,960,622 +0.75(+0.50%)
Oct 19, 2020 151.51 152.20 149.34 149.54 2,547,307 -0.79(-0.53%)
Oct 16, 2020 151.24 152.46 149.83 150.34 5,538,603 -0.49(-0.33%)
Oct 15, 2020 147.53 150.83 146.87 150.83 2,039,407 +1.36(+0.91%)
Oct 14, 2020 151.31 151.47 148.22 149.47 2,507,443 -1.52(-1.01%)
Oct 13, 2020 150.17 151.94 149.64 151.00 2,210,368 +0.98(+0.65%)
Oct 12, 2020 149.77 150.86 149.15 150.02 2,672,567 +0.78(+0.53%)
Oct 09, 2020 147.86 150.24 147.77 149.24 2,833,091 +1.69(+1.14%)
Oct 08, 2020 148.22 148.88 147.12 147.55 2,400,361 +1.08(+0.73%)
Oct 07, 2020 145.91 147.32 145.50 146.47 3,210,652 +2.07(+1.43%)
Oct 06, 2020 147.19 147.66 143.68 144.40 3,216,101 -2.81(-1.91%)
Oct 05, 2020 145.84 147.96 145.84 147.21 2,488,401 +2.18(+1.50%)
Oct 02, 2020 142.67 145.84 142.35 145.03 2,170,618 +0.46(+0.32%)
Oct 01, 2020 144.40 146.66 144.12 144.58 4,241,050 +1.08(+0.75%)
Sep 30, 2020 143.53 145.08 142.67 143.50 3,078,233 +0.44(+0.31%)
Sep 29, 2020 142.89 144.42 142.09 143.06 3,054,438 +0.44(+0.31%)
Sep 28, 2020 141.25 143.77 140.98 142.63 3,979,326 +1.92(+1.37%)
Sep 25, 2020 138.43 141.44 138.33 140.70 3,009,378 +2.14(+1.55%)
Sep 24, 2020 138.21 139.98 136.83 138.56 3,535,935 +0.90(+0.66%)
Sep 23, 2020 140.27 141.48 137.07 137.66 3,071,258 -2.80(-1.99%)
Sep 22, 2020 137.79 140.78 137.59 140.46 4,753,492 +3.85(+2.82%)
Sep 21, 2020 135.40 136.73 133.50 136.61 3,684,554 +0.95(+0.70%)
Sep 18, 2020 134.66 136.30 134.24 135.66 3,965,736 +1.10(+0.82%)
Sep 17, 2020 134.36 135.62 133.59 134.56 2,623,101 -0.35(-0.26%)
Sep 16, 2020 136.14 136.49 134.83 134.91 2,273,692 -0.98(-0.72%)
Sep 15, 2020 135.01 136.59 134.33 135.89 2,420,332 +0.57(+0.42%)
Sep 14, 2020 135.42 137.09 134.77 135.31 2,969,665 +0.72(+0.53%)
Sep 11, 2020 133.88 134.88 133.25 134.59 2,584,842 +1.47(+1.10%)
Sep 10, 2020 134.55 135.22 132.46 133.13 3,102,427 -1.38(-1.02%)
Sep 09, 2020 131.96 135.46 131.96 134.50 3,597,563 +3.24(+2.47%)
Sep 08, 2020 133.56 133.81 130.70 131.27 3,841,658 -2.94(-2.19%)
Sep 04, 2020 133.66 135.42 130.99 134.21 5,201,936 +1.09(+0.82%)
Sep 03, 2020 136.25 136.72 132.55 133.12 4,533,341 -3.47(-2.54%)
Sep 02, 2020 137.19 137.53 135.30 136.59 4,528,250 -0.65(-0.47%)
Sep 01, 2020 137.29 138.35 136.85 137.24 3,953,437 -0.60(-0.44%)
Aug 31, 2020 137.78 138.48 137.03 137.84 3,318,808 +0.33(+0.24%)
Aug 28, 2020 136.85 138.26 136.37 137.51 3,110,521 +0.49(+0.36%)
Aug 27, 2020 139.16 139.24 136.44 137.02 4,138,883 -2.19(-1.57%)
Aug 26, 2020 139.24 139.99 138.64 139.21 3,358,054 -0.13(-0.09%)
Aug 25, 2020 140.52 140.64 138.89 139.34 3,272,666 -0.35(-0.25%)
Aug 24, 2020 140.84 140.95 139.13 139.69 4,776,748 -0.36(-0.25%)
Aug 21, 2020 138.86 141.85 138.68 140.05 7,746,300 +1.27(+0.91%)
Aug 20, 2020 141.23 142.30 138.31 138.78 13,212,654 -1.81(-1.28%)
Aug 19, 2020 135.37 141.01 133.58 140.58 44,081,496 +15.79(+12.65%)
Aug 18, 2020 124.90 125.77 122.76 124.80 6,289,666 -0.60(-0.48%)
Aug 17, 2020 125.16 125.81 124.64 125.40 5,093,169 +1.55(+1.25%)
Aug 14, 2020 123.29 124.27 122.66 123.85 3,506,671 +1.56(+1.28%)
Aug 13, 2020 121.54 122.40 121.20 122.29 2,562,724 +0.19(+0.16%)
Aug 12, 2020 122.56 122.56 120.44 122.10 5,360,118 +2.61(+2.19%)
Aug 11, 2020 121.29 122.09 119.15 119.48 4,316,427 -1.11(-0.92%)
Aug 10, 2020 119.80 121.65 119.06 120.59 3,310,331 +1.08(+0.90%)
Aug 07, 2020 117.23 119.63 117.02 119.51 2,538,972 +2.48(+2.12%)
Aug 06, 2020 117.47 117.86 116.23 117.03 2,182,583 -0.33(-0.28%)
Aug 05, 2020 118.60 119.67 116.71 117.35 4,069,307 -0.98(-0.83%)
Aug 04, 2020 116.05 118.62 115.73 118.33 4,325,140 +2.37(+2.04%)
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.