Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 147.00 147.41 142.21 142.80 3,158,598 -3.32(-2.27%)
Oct 16, 2020 147.11 148.38 146.00 146.12 2,919,700 -0.66(-0.45%)
Oct 15, 2020 146.65 146.91 145.38 146.78 3,785,949 -1.68(-1.13%)
Oct 14, 2020 150.38 150.60 147.71 148.46 2,710,531 -1.62(-1.08%)
Oct 13, 2020 153.00 154.33 148.55 150.08 5,960,245 -4.41(-2.85%)
Oct 12, 2020 156.83 157.15 154.42 154.49 3,240,295 -2.39(-1.52%)
Oct 09, 2020 154.09 157.15 154.07 156.88 4,590,500 +3.38(+2.20%)
Oct 08, 2020 152.40 153.94 150.50 153.50 4,685,240 +4.54(+3.05%)
Oct 07, 2020 148.52 149.89 146.85 148.96 4,590,893 +4.83(+3.35%)
Oct 06, 2020 146.93 147.83 143.93 144.13 2,409,207 -2.50(-1.70%)
Oct 05, 2020 145.07 147.47 144.18 146.63 2,790,605 +1.42(+0.98%)
Oct 02, 2020 143.67 146.94 143.27 145.21 3,879,900 +0.92(+0.64%)
Oct 01, 2020 148.33 148.71 144.06 144.29 3,808,647 -3.73(-2.52%)
Sep 30, 2020 146.40 148.45 145.06 148.02 5,083,723 +1.46(+1.00%)
Sep 29, 2020 147.98 148.44 145.93 146.56 3,308,695 -1.54(-1.04%)
Sep 28, 2020 151.00 151.58 147.90 148.10 2,427,442 -2.16(-1.44%)
Sep 25, 2020 148.39 150.40 147.85 150.26 2,440,500 +1.45(+0.97%)
Sep 24, 2020 149.26 149.66 147.37 148.81 3,424,299 -1.00(-0.67%)
Sep 23, 2020 150.05 151.59 148.70 149.81 3,545,918 -0.05(-0.03%)
Sep 22, 2020 150.91 151.57 149.15 149.86 2,925,888 -1.32(-0.87%)
Sep 21, 2020 153.17 153.66 149.06 151.18 3,500,786 -2.99(-1.94%)
Sep 18, 2020 152.04 154.50 152.04 154.17 13,210,100 +1.70(+1.11%)
Sep 17, 2020 150.21 152.68 149.46 152.47 3,620,826 +1.51(+1.00%)
Sep 16, 2020 151.72 152.68 150.79 150.96 3,619,082 +0.88(+0.59%)
Sep 15, 2020 149.96 151.87 149.41 150.08 2,923,506 +1.08(+0.72%)
Sep 14, 2020 149.09 150.51 147.47 149.00 3,072,506 +0.91(+0.61%)
Sep 11, 2020 147.56 149.18 146.88 148.09 3,001,400 +1.87(+1.28%)
Sep 10, 2020 149.88 150.60 145.71 146.22 3,961,333 -5.75(-3.78%)
Sep 09, 2020 150.62 154.12 150.31 151.97 2,328,325 +2.66(+1.78%)
Sep 08, 2020 150.95 151.31 148.50 149.31 4,351,527 -1.60(-1.06%)
Sep 04, 2020 148.87 152.58 147.95 150.91 4,361,800 +1.89(+1.27%)
Sep 03, 2020 152.19 153.37 147.46 149.02 4,226,022 -0.53(-0.35%)
Sep 02, 2020 146.79 150.00 146.51 149.55 2,407,026 +2.25(+1.53%)
Sep 01, 2020 148.61 149.20 146.65 147.30 2,359,156 -1.09(-0.73%)
Aug 31, 2020 147.35 148.79 147.03 148.39 4,430,691 +1.05(+0.71%)
Aug 28, 2020 148.84 149.15 146.98 147.34 2,102,600 -1.63(-1.09%)
Aug 27, 2020 150.58 150.94 148.94 148.97 3,146,079 -0.29(-0.19%)
Aug 26, 2020 149.19 149.46 147.41 149.26 3,029,686 -0.42(-0.28%)
Aug 25, 2020 150.36 151.31 149.31 149.68 2,216,134 +0.16(+0.11%)
Aug 24, 2020 150.05 150.40 148.25 149.52 2,268,439 +0.26(+0.17%)
Aug 21, 2020 151.34 151.35 147.95 149.26 3,111,900 -2.08(-1.37%)
Aug 20, 2020 152.55 152.85 150.85 151.34 1,830,243 -0.95(-0.62%)
Aug 19, 2020 153.81 154.41 152.01 152.29 1,938,961 -0.82(-0.54%)
Aug 18, 2020 152.15 153.15 151.15 153.11 1,960,130 +1.58(+1.04%)
Aug 17, 2020 150.92 152.70 150.36 151.53 2,704,739 +1.44(+0.96%)
Aug 14, 2020 149.80 151.69 149.15 150.09 1,538,000 -0.37(-0.25%)
Aug 13, 2020 150.82 151.69 149.79 150.46 2,077,660 -2.09(-1.37%)
Aug 12, 2020 150.79 153.17 150.60 152.55 2,430,752 +1.92(+1.27%)
Aug 11, 2020 153.00 153.14 150.20 150.63 2,103,094 -2.37(-1.55%)
Aug 10, 2020 152.93 153.49 151.53 153.00 1,745,200 +0.07(+0.05%)
Aug 07, 2020 152.96 153.50 151.58 152.93 2,017,300 +0.05(+0.03%)
Aug 06, 2020 153.85 155.50 151.00 152.88 2,176,481 -1.46(-0.95%)
Aug 05, 2020 156.81 157.49 153.30 154.34 2,476,155 -0.51(-0.33%)
Aug 04, 2020 153.38 156.00 153.09 154.85 3,259,364 +2.01(+1.32%)
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.