Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 141.83 146.38 140.69 142.89 0 +1.06(+0.75%)
Jun 29, 2020 138.99 142.48 138.26 141.83 0 +2.84(+2.04%)
Jun 26, 2020 142.24 143.05 137.69 138.99 0 -3.25(-2.28%)
Jun 25, 2020 142.89 143.37 141.26 142.24 0 -0.65(-0.45%)
Jun 24, 2020 144.11 145.00 142.72 142.89 0 -1.22(-0.85%)
Jun 23, 2020 142.89 144.43 141.10 144.11 0 +1.22(+0.85%)
Jun 22, 2020 141.75 143.29 141.42 142.89 0 +1.14(+0.80%)
Jun 19, 2020 141.91 143.21 141.51 141.75 0 -0.16(-0.11%)
Jun 18, 2020 143.29 145.08 141.91 141.91 0 -1.38(-0.96%)
Jun 17, 2020 145.24 145.24 142.81 143.29 0 -1.95(-1.34%)
Jun 16, 2020 147.60 148.82 143.70 145.24 0 -2.36(-1.60%)
Jun 15, 2020 148.49 148.49 146.46 147.60 0 -0.89(-0.60%)
Jun 12, 2020 148.09 150.20 147.52 148.49 0 +0.40(+0.27%)
Jun 11, 2020 151.42 151.58 147.76 148.09 0 -2.77(-1.84%)
Jun 10, 2020 150.95 153.16 150.30 150.86 0 +0.47(+0.31%)
Jun 09, 2020 151.19 152.20 149.19 150.39 0 -0.28(-0.19%)
Jun 08, 2020 150.91 152.39 149.69 150.67 0 +0.28(+0.19%)
Jun 05, 2020 153.90 155.12 149.82 150.39 0 -3.06(-1.99%)
Jun 04, 2020 148.74 154.83 148.57 153.45 0 +4.71(+3.17%)
Jun 03, 2020 146.46 149.39 146.30 148.74 0 +2.28(+1.56%)
Jun 02, 2020 150.28 150.52 146.30 146.46 0 -3.82(-2.54%)
Jun 01, 2020 152.88 152.88 148.82 150.28 0 -2.60(-1.70%)
May 29, 2020 150.77 153.69 150.36 152.88 0 +2.11(+1.40%)
May 28, 2020 146.79 152.15 146.46 150.77 0 +3.98(+2.71%)
May 27, 2020 145.32 147.60 145.00 146.79 0 +1.47(+1.01%)
May 26, 2020 144.43 146.95 143.29 145.32 0 +0.89(+0.62%)
May 22, 2020 144.43 144.43 144.43 144.43 0 -3.25(-2.20%)
May 21, 2020 147.27 149.30 146.06 147.68 0 +0.41(+0.28%)
May 20, 2020 143.46 147.27 142.56 147.27 0 +3.81(+2.66%)
May 19, 2020 145.00 145.97 143.05 143.46 0 -1.54(-1.06%)
May 18, 2020 146.95 148.00 144.43 145.00 0 -1.95(-1.33%)
May 15, 2020 146.79 148.49 146.30 146.95 0 +0.16(+0.11%)
May 14, 2020 147.60 148.09 145.24 146.79 0 -0.81(-0.55%)
May 13, 2020 152.47 152.47 147.60 147.60 0 -4.87(-3.19%)
May 12, 2020 154.34 155.15 150.85 152.47 0 -1.87(-1.21%)
May 11, 2020 155.97 157.92 154.34 154.34 0 -1.63(-1.05%)
May 08, 2020 155.56 157.02 153.93 155.97 0 +0.41(+0.26%)
May 07, 2020 155.15 158.65 154.99 155.56 0 +0.41(+0.26%)
May 06, 2020 157.27 157.27 154.26 155.15 0 -2.12(-1.35%)
May 05, 2020 158.24 158.32 154.50 157.27 0 -0.97(-0.61%)
May 04, 2020 156.94 158.24 154.42 158.24 0 +1.30(+0.83%)
May 01, 2020 158.57 158.57 155.32 156.94 0 -1.63(-1.03%)
Apr 30, 2020 154.99 158.57 152.64 158.57 0 +3.58(+2.31%)
Apr 29, 2020 157.18 157.92 153.20 154.99 0 -2.19(-1.39%)
Apr 28, 2020 155.80 158.89 155.48 157.18 0 +1.38(+0.89%)
Apr 27, 2020 157.02 157.67 155.23 155.80 0 -1.22(-0.78%)
Apr 24, 2020 160.27 161.00 156.70 157.02 0 -3.25(-2.03%)
Apr 23, 2020 161.73 163.28 159.38 160.27 0 -1.46(-0.90%)
Apr 22, 2020 163.76 164.66 161.16 161.73 0 -2.03(-1.24%)
Apr 21, 2020 163.20 165.80 160.92 163.76 0 +0.56(+0.34%)
Apr 20, 2020 157.67 167.01 157.67 163.20 0 +5.53(+3.51%)
Apr 17, 2020 154.91 158.08 153.61 157.67 0 +2.76(+1.78%)
Apr 16, 2020 158.24 160.51 154.91 154.91 0 -3.33(-2.10%)
Apr 15, 2020 159.54 159.62 154.83 158.24 0 -1.30(-0.81%)
Apr 14, 2020 162.71 163.28 158.08 159.54 0 -2.73(-1.68%)
Apr 13, 2020 161.68 164.74 161.08 162.27 0 +1.04(+0.65%)
Apr 09, 2020 161.23 161.23 161.23 161.23 0 +4.97(+3.18%)
Apr 08, 2020 154.65 157.10 153.92 156.26 0 +2.05(+1.33%)
Apr 07, 2020 154.97 155.32 152.60 154.21 0 -0.37(-0.24%)
Apr 06, 2020 153.37 157.59 153.37 154.58 0 +1.21(+0.79%)
Apr 03, 2020 150.77 155.23 150.69 153.37 0 +2.60(+1.72%)
Apr 02, 2020 154.34 154.99 149.63 150.77 0 -3.57(-2.31%)
Apr 01, 2020 160.19 161.41 152.96 154.34 0 -5.85(-3.65%)
Mar 31, 2020 158.16 161.49 156.78 160.19 0 +2.03(+1.28%)
Mar 30, 2020 158.16 160.68 155.88 158.16 0 +0.00(+0.00%)
Mar 27, 2020 158.32 164.09 156.94 158.16 0 -0.16(-0.10%)
Mar 26, 2020 162.79 163.44 158.08 158.32 0 -4.47(-2.75%)
Mar 25, 2020 159.46 164.33 158.08 162.79 0 +3.33(+2.09%)
Mar 24, 2020 159.05 159.62 156.29 159.46 0 +0.41(+0.26%)
Mar 23, 2020 152.39 159.78 152.07 159.05 0 +6.66(+4.37%)
Mar 20, 2020 151.25 154.91 151.01 152.39 0 +1.14(+0.75%)
Mar 19, 2020 145.08 154.75 145.08 151.25 0 +6.17(+4.25%)
Mar 18, 2020 140.45 145.73 139.39 145.08 0 +3.98(+2.82%)
Mar 17, 2020 137.69 142.56 136.96 141.10 0 +3.41(+2.48%)
Mar 16, 2020 140.21 140.37 136.55 137.69 0 -2.52(-1.80%)
Mar 13, 2020 140.61 142.97 138.66 140.21 0 -0.40(-0.28%)
Mar 12, 2020 141.51 141.51 137.77 140.61 0 -0.90(-0.64%)
Mar 11, 2020 144.51 145.41 141.51 141.51 0 -3.00(-2.08%)
Mar 10, 2020 143.29 145.41 142.24 144.51 0 +1.22(+0.85%)
Mar 09, 2020 145.00 145.00 140.77 143.29 0 -1.71(-1.18%)
Mar 06, 2020 145.00 145.49 143.13 145.00 0 +0.00(+0.00%)
Mar 05, 2020 147.27 147.84 144.43 145.00 0 -2.27(-1.54%)
Mar 04, 2020 148.90 148.90 146.30 147.27 0 -1.63(-1.09%)
Mar 03, 2020 148.74 151.34 148.00 148.90 0 +0.16(+0.11%)
Mar 02, 2020 147.27 148.98 144.76 148.74 0 +1.47(+1.00%)
Feb 28, 2020 146.79 147.27 142.72 147.27 0 +0.48(+0.33%)
Feb 27, 2020 149.22 149.22 146.62 146.79 0 -2.43(-1.63%)
Feb 26, 2020 150.12 151.58 148.82 149.22 0 -0.90(-0.60%)
Feb 25, 2020 149.22 150.85 148.00 150.12 0 +0.90(+0.60%)
Feb 24, 2020 154.50 154.50 149.22 149.22 0 -5.28(-3.42%)
Feb 21, 2020 156.29 158.16 154.42 154.50 0 -1.79(-1.15%)
Feb 20, 2020 158.16 158.73 155.72 156.29 0 -1.87(-1.18%)
Feb 19, 2020 160.19 160.19 155.56 158.16 0 -2.03(-1.27%)
Feb 18, 2020 153.45 160.35 153.45 160.19 0 +6.74(+4.39%)
Feb 14, 2020 153.45 153.45 153.45 153.45 0 -0.16(-0.10%)
Feb 13, 2020 155.07 155.07 152.47 153.61 0 -1.06(-0.69%)
Feb 12, 2020 153.71 155.10 152.55 154.67 0 +1.35(+0.88%)
Feb 11, 2020 154.70 155.20 152.55 153.32 0 -0.99(-0.64%)
Feb 10, 2020 154.31 155.49 153.17 154.31 0 +0.39(+0.25%)
Feb 07, 2020 152.42 154.41 151.90 153.92 0 +1.93(+1.27%)
Feb 06, 2020 153.93 154.99 151.99 151.99 0 -1.94(-1.26%)
Feb 05, 2020 151.82 153.93 151.82 153.93 0 +2.11(+1.39%)
Feb 04, 2020 151.66 154.42 150.85 151.82 0 +0.16(+0.11%)
Feb 03, 2020 151.25 151.74 148.98 151.66 0 +0.41(+0.27%)
Jan 31, 2020 153.04 153.93 150.60 151.25 0 -1.79(-1.17%)
Jan 30, 2020 153.37 153.69 150.77 153.04 0 -0.33(-0.22%)
Jan 29, 2020 156.62 157.75 153.20 153.37 0 -3.25(-2.08%)
Jan 28, 2020 158.08 159.30 156.05 156.62 0 -1.46(-0.92%)
Jan 27, 2020 157.92 158.08 154.83 158.08 0 +0.16(+0.10%)
Jan 24, 2020 159.95 160.11 157.18 157.92 0 -2.03(-1.27%)
Jan 23, 2020 160.03 161.25 159.22 159.95 0 -0.08(-0.05%)
Jan 22, 2020 162.46 164.01 159.54 160.03 0 -2.43(-1.50%)
Jan 21, 2020 160.60 162.46 158.48 162.46 0 +1.86(+1.16%)
Jan 17, 2020 160.60 160.60 160.60 160.60 0 +3.09(+1.96%)
Jan 16, 2020 161.33 161.33 156.70 157.51 0 -3.82(-2.37%)
Jan 15, 2020 161.49 163.85 160.51 161.33 0 -0.16(-0.10%)
Jan 14, 2020 160.11 162.71 159.22 161.49 0 +1.38(+0.86%)
Jan 13, 2020 160.76 161.25 158.65 160.11 0 -0.65(-0.40%)
Jan 10, 2020 159.30 161.90 157.75 160.76 0 +1.46(+0.92%)
Jan 09, 2020 155.97 160.11 155.80 159.30 0 +3.33(+2.14%)
Jan 08, 2020 154.34 156.86 152.72 155.97 0 +1.63(+1.06%)
Jan 07, 2020 155.07 155.07 152.88 154.34 0 -0.73(-0.47%)
Jan 06, 2020 154.34 155.64 152.55 155.07 0 +0.73(+0.47%)
Jan 03, 2020 157.67 157.92 153.77 154.34 0 -3.33(-2.11%)
Jan 02, 2020 157.92 161.41 157.43 157.67 0 -0.25(-0.16%)
Dec 31, 2019 157.92 157.92 157.92 157.92 0 +1.79(+1.15%)
Dec 30, 2019 155.88 157.51 154.02 156.13 0 +0.25(+0.16%)
Dec 27, 2019 152.88 156.45 152.88 155.88 0 +3.00(+1.96%)
Dec 26, 2019 149.63 153.29 149.63 152.88 0 +3.25(+2.17%)
Dec 24, 2019 149.63 149.63 149.63 149.63 0 +0.65(+0.44%)
Dec 23, 2019 150.20 151.66 148.98 148.98 0 -1.22(-0.81%)
Dec 20, 2019 149.63 151.01 148.57 150.20 0 +0.57(+0.38%)
Dec 19, 2019 150.20 151.99 149.22 149.63 0 -0.57(-0.38%)
Dec 18, 2019 151.74 151.74 149.14 150.20 0 -1.54(-1.01%)
Dec 17, 2019 150.12 152.07 148.25 151.74 0 +1.62(+1.08%)
Dec 16, 2019 143.86 151.66 143.86 150.12 0 +6.26(+4.35%)
Dec 13, 2019 143.86 146.62 142.16 143.86 0 +0.00(+0.00%)
Dec 12, 2019 139.96 145.08 139.31 143.86 0 +3.90(+2.79%)
Dec 11, 2019 140.13 140.94 138.99 139.96 0 -0.17(-0.12%)
Dec 10, 2019 138.42 141.10 137.61 140.13 0 +1.71(+1.24%)
Dec 09, 2019 140.04 140.21 138.09 138.42 0 -1.62(-1.16%)
Dec 06, 2019 141.51 142.32 139.31 140.04 0 -1.47(-1.04%)
Dec 05, 2019 143.13 144.35 141.42 141.51 0 -1.62(-1.13%)
Dec 04, 2019 141.91 144.43 141.10 143.13 0 +1.22(+0.86%)
Dec 03, 2019 142.72 144.76 141.91 141.91 0 -0.81(-0.57%)
Dec 02, 2019 145.24 145.73 142.32 142.72 0 -2.52(-1.74%)
Nov 29, 2019 142.16 146.62 142.16 145.24 0 +3.08(+2.17%)
Nov 27, 2019 142.16 142.16 142.16 142.16 0 -1.30(-0.91%)
Nov 26, 2019 144.67 144.67 141.75 143.46 0 -1.21(-0.84%)
Nov 25, 2019 140.77 145.00 140.77 144.67 0 +3.90(+2.77%)
Nov 22, 2019 139.23 141.42 139.07 140.77 0 +1.54(+1.11%)
Nov 21, 2019 140.69 141.67 139.23 139.23 0 -1.46(-1.04%)
Nov 20, 2019 140.29 141.67 139.07 140.69 0 +0.40(+0.29%)
Nov 19, 2019 138.50 141.02 138.18 140.29 0 +1.79(+1.29%)
Nov 18, 2019 138.34 140.29 137.44 138.50 0 +0.16(+0.12%)
Nov 15, 2019 139.96 140.37 138.26 138.34 0 -1.62(-1.16%)
Nov 14, 2019 140.77 142.16 138.91 139.96 0 -0.81(-0.58%)
Nov 13, 2019 144.76 144.76 140.45 140.77 0 -3.55(-2.46%)
Nov 12, 2019 139.25 144.32 139.25 144.32 0 +5.54(+3.99%)
Nov 11, 2019 138.71 139.54 137.62 138.78 0 +0.65(+0.47%)
Nov 08, 2019 139.15 140.82 136.99 138.13 0 -0.45(-0.32%)
Nov 07, 2019 139.64 140.11 137.20 138.58 0 -0.41(-0.29%)
Nov 06, 2019 139.23 140.45 138.50 138.99 0 -0.24(-0.17%)
Nov 05, 2019 137.44 139.23 136.96 139.23 0 +1.79(+1.30%)
Nov 04, 2019 138.42 138.83 136.79 137.44 0 -0.98(-0.71%)
Nov 01, 2019 136.39 138.42 135.66 138.42 0 +2.03(+1.49%)
Oct 31, 2019 135.90 136.47 133.30 136.39 0 +0.49(+0.36%)
Oct 30, 2019 136.14 137.12 135.25 135.90 0 -0.24(-0.18%)
Oct 29, 2019 135.49 137.04 135.01 136.14 0 +0.65(+0.48%)
Oct 28, 2019 137.36 137.53 135.01 135.49 0 -1.87(-1.36%)
Oct 25, 2019 136.31 138.18 135.49 137.36 0 +1.05(+0.77%)
Oct 24, 2019 137.53 138.66 136.06 136.31 0 -1.22(-0.89%)
Oct 23, 2019 136.88 138.09 135.98 137.53 0 +0.65(+0.47%)
Oct 22, 2019 138.26 140.94 136.71 136.88 0 -1.38(-1.00%)
Oct 21, 2019 140.94 142.07 138.09 138.26 0 -2.68(-1.90%)
Oct 18, 2019 140.13 140.94 138.66 140.94 0 +0.81(+0.58%)
Oct 17, 2019 138.09 140.69 137.69 140.13 0 +2.04(+1.48%)
Oct 16, 2019 136.88 138.09 135.66 138.09 0 +1.21(+0.88%)
Oct 15, 2019 138.34 138.42 136.06 136.88 0 -1.46(-1.06%)
Oct 14, 2019 136.31 138.99 136.31 138.34 0 +2.03(+1.49%)
Oct 11, 2019 131.03 137.53 130.78 136.31 0 +5.28(+4.03%)
Oct 10, 2019 134.28 135.49 130.13 131.03 0 -3.25(-2.42%)
Oct 09, 2019 133.30 135.74 132.41 134.28 0 +0.98(+0.74%)
Oct 08, 2019 130.70 133.95 129.56 133.30 0 +2.60(+1.99%)
Oct 07, 2019 131.27 132.57 130.54 130.70 0 -0.57(-0.43%)
Oct 04, 2019 131.84 132.90 131.03 131.27 0 -0.57(-0.43%)
Oct 03, 2019 131.84 132.65 130.21 131.84 0 +0.00(+0.00%)
Oct 02, 2019 133.71 134.11 130.46 131.84 0 -1.87(-1.40%)
Oct 01, 2019 134.84 135.41 132.25 133.71 0 -1.13(-0.84%)
Sep 30, 2019 132.41 136.47 130.95 134.84 0 +2.43(+1.84%)
Sep 27, 2019 132.65 134.03 132.33 132.41 0 -0.24(-0.18%)
Sep 26, 2019 131.27 133.63 131.03 132.65 0 +1.38(+1.05%)
Sep 25, 2019 131.60 132.57 130.62 131.27 0 -0.33(-0.25%)
Sep 24, 2019 132.08 132.65 130.86 131.60 0 -0.48(-0.36%)
Sep 23, 2019 132.41 134.44 132.00 132.08 0 -0.33(-0.25%)
Sep 20, 2019 133.06 133.79 132.16 132.41 0 -0.65(-0.49%)
Sep 19, 2019 133.14 134.52 131.76 133.06 0 -0.08(-0.06%)
Sep 18, 2019 130.70 133.55 129.65 133.14 0 +2.44(+1.87%)
Sep 17, 2019 132.90 132.90 130.21 130.70 0 -2.20(-1.66%)
Sep 16, 2019 129.89 132.98 129.56 132.90 0 +3.01(+2.32%)
Sep 13, 2019 131.11 133.14 129.08 129.89 0 -1.22(-0.93%)
Sep 12, 2019 129.48 131.43 126.72 131.11 0 +1.63(+1.26%)
Sep 11, 2019 131.19 131.19 129.08 129.48 0 -1.71(-1.30%)
Sep 10, 2019 129.32 131.27 128.83 131.19 0 +1.87(+1.45%)
Sep 09, 2019 127.78 129.65 125.50 129.32 0 +1.54(+1.21%)
Sep 06, 2019 127.94 128.18 126.72 127.78 0 -0.16(-0.13%)
Sep 05, 2019 124.93 128.35 124.93 127.94 0 +3.01(+2.41%)
Sep 04, 2019 124.20 126.32 124.20 124.93 0 +0.73(+0.59%)
Sep 03, 2019 129.08 129.97 123.80 124.20 0 -4.88(-3.78%)
Aug 30, 2019 130.46 129.08 129.08 129.08 0 -1.38(-1.06%)
Aug 29, 2019 131.35 131.92 130.21 130.46 0 -0.89(-0.68%)
Aug 28, 2019 131.51 131.92 129.24 131.35 0 -0.16(-0.12%)
Aug 27, 2019 130.62 132.00 130.05 131.51 0 +0.89(+0.68%)
Aug 26, 2019 131.51 132.73 130.13 130.62 0 -0.89(-0.68%)
Aug 23, 2019 131.35 132.00 129.89 131.51 0 +0.16(+0.12%)
Aug 22, 2019 130.13 132.16 130.13 131.35 0 +1.22(+0.94%)
Aug 21, 2019 130.62 130.95 129.48 130.13 0 -0.49(-0.38%)
Aug 20, 2019 132.16 132.90 129.97 130.62 0 -1.54(-1.17%)
Aug 19, 2019 133.06 133.06 131.27 132.16 0 -0.90(-0.68%)
Aug 16, 2019 131.35 133.06 131.27 133.06 0 +1.71(+1.30%)
Aug 15, 2019 130.21 132.16 130.05 131.35 0 +1.14(+0.88%)
Aug 14, 2019 130.13 132.08 129.16 130.21 0 +0.08(+0.06%)
Aug 13, 2019 132.90 134.28 130.05 130.13 0 -1.68(-1.27%)
Aug 12, 2019 139.78 139.78 130.26 131.81 0 -6.90(-4.97%)
Aug 09, 2019 139.20 139.87 137.98 138.71 0 +0.58(+0.42%)
Aug 08, 2019 138.01 139.36 137.07 138.13 0 +1.25(+0.91%)
Aug 07, 2019 136.91 137.64 134.52 136.88 0 +1.06(+0.78%)
Aug 06, 2019 138.66 138.66 135.33 135.82 0 -1.79(-1.30%)
Aug 05, 2019 137.04 137.61 134.36 137.61 0 +0.57(+0.42%)
Aug 02, 2019 135.09 137.20 135.09 137.04 0 +1.95(+1.44%)
Aug 01, 2019 137.36 138.18 133.63 135.09 0 -2.27(-1.65%)
Jul 31, 2019 140.86 141.18 137.20 137.36 0 -3.50(-2.48%)
Jul 30, 2019 141.83 141.83 139.72 140.86 0 -0.97(-0.68%)
Jul 29, 2019 140.37 143.05 139.72 141.83 0 +1.46(+1.04%)
Jul 26, 2019 142.16 142.40 140.13 140.37 0 -1.79(-1.26%)
Jul 25, 2019 142.81 146.06 141.67 142.16 0 -0.65(-0.46%)
Jul 24, 2019 140.21 143.46 139.88 142.81 0 +2.60(+1.85%)
Jul 23, 2019 139.48 141.51 138.58 140.21 0 +0.73(+0.52%)
Jul 22, 2019 142.97 144.02 139.31 139.48 0 -3.49(-2.44%)
Jul 19, 2019 140.61 146.87 140.13 142.97 0 +2.36(+1.68%)
Jul 18, 2019 143.54 143.54 140.53 140.61 0 -2.93(-2.04%)
Jul 17, 2019 145.00 146.79 142.97 143.54 0 -1.46(-1.01%)
Jul 16, 2019 145.89 146.71 143.78 145.00 0 -0.89(-0.61%)
Jul 15, 2019 151.82 153.53 145.57 145.89 0 -5.93(-3.91%)
Jul 12, 2019 149.95 152.39 148.82 151.82 0 +1.87(+1.25%)
Jul 11, 2019 143.46 150.28 141.51 149.95 0 +6.49(+4.52%)
Jul 10, 2019 142.72 143.86 141.10 143.46 0 +0.74(+0.52%)
Jul 09, 2019 143.21 143.21 139.88 142.72 0 -0.49(-0.34%)
Jul 08, 2019 144.67 146.22 142.81 143.21 0 -1.46(-1.01%)
Jul 05, 2019 144.19 145.00 141.42 144.67 0 +0.48(+0.33%)
Jul 03, 2019 144.19 144.19 144.19 144.19 0 +3.66(+2.60%)
Jul 02, 2019 144.27 145.57 140.53 140.53 0 -3.74(-2.59%)
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.