Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 125.53 126.81 123.10 124.29 4,551,136 -1.99(-1.58%)
Oct 29, 2020 125.76 126.84 124.22 126.28 4,302,722 +1.18(+0.94%)
Oct 28, 2020 124.29 127.76 124.15 125.10 6,491,625 -0.56(-0.45%)
Oct 27, 2020 126.73 129.65 125.64 125.67 11,936,680 -9.34(-6.92%)
Oct 26, 2020 135.19 135.56 133.43 135.00 3,092,604 -0.65(-0.48%)
Oct 23, 2020 135.52 137.86 135.02 135.65 2,547,838 +0.70(+0.52%)
Oct 22, 2020 134.84 135.53 134.14 134.95 3,208,631 +0.32(+0.24%)
Oct 21, 2020 135.56 136.56 134.53 134.63 2,081,447 -2.17(-1.59%)
Oct 20, 2020 136.58 137.31 135.39 136.80 2,297,446 +0.75(+0.55%)
Oct 19, 2020 140.05 140.44 135.49 136.05 3,315,315 -3.16(-2.27%)
Oct 16, 2020 140.16 141.37 139.10 139.21 3,064,564 -0.63(-0.45%)
Oct 15, 2020 139.72 139.97 138.51 139.84 3,973,793 -1.60(-1.13%)
Oct 14, 2020 143.27 143.48 140.73 141.44 2,845,017 -1.54(-1.08%)
Oct 13, 2020 145.77 147.03 141.53 142.99 6,255,970 -4.20(-2.85%)
Oct 12, 2020 149.42 149.72 147.12 147.19 3,401,066 -2.28(-1.52%)
Oct 09, 2020 146.81 149.72 146.79 149.46 4,818,263 +3.22(+2.20%)
Oct 08, 2020 145.20 146.66 143.39 146.24 4,917,704 +4.32(+3.05%)
Oct 07, 2020 141.50 142.81 139.91 141.92 4,818,676 +4.60(+3.35%)
Oct 06, 2020 139.98 140.84 137.13 137.32 2,528,742 -2.38(-1.71%)
Oct 05, 2020 138.21 140.50 137.36 139.70 2,929,064 +1.35(+0.98%)
Oct 02, 2020 136.88 139.99 136.50 138.35 4,072,406 +0.88(+0.64%)
Oct 01, 2020 141.32 141.68 137.25 137.47 3,997,617 -3.55(-2.52%)
Sep 30, 2020 139.48 141.43 138.20 141.02 5,335,958 +1.39(+1.00%)
Sep 29, 2020 140.99 141.42 139.03 139.63 3,472,860 -1.47(-1.04%)
Sep 28, 2020 143.86 144.41 140.91 141.10 2,547,882 -2.06(-1.44%)
Sep 25, 2020 141.38 143.29 140.86 143.16 2,561,588 +1.38(+0.97%)
Sep 24, 2020 142.20 142.59 140.40 141.78 3,594,199 -0.95(-0.67%)
Sep 23, 2020 142.96 144.42 141.67 142.73 3,721,853 -0.05(-0.03%)
Sep 22, 2020 143.78 144.41 142.10 142.78 3,071,059 -1.26(-0.87%)
Sep 21, 2020 145.93 146.40 142.01 144.03 3,674,481 -2.85(-1.94%)
Sep 18, 2020 144.85 147.20 144.85 146.88 13,865,535 +1.62(+1.11%)
Sep 17, 2020 143.11 145.46 142.40 145.26 3,800,477 +1.44(+1.00%)
Sep 16, 2020 144.55 145.46 143.66 143.82 3,798,647 +0.84(+0.59%)
Sep 15, 2020 142.87 144.69 142.35 142.99 3,068,559 +1.03(+0.72%)
Sep 14, 2020 142.04 143.39 140.50 141.96 3,224,952 +0.87(+0.61%)
Sep 11, 2020 140.59 142.13 139.94 141.09 3,150,318 +1.78(+1.28%)
Sep 10, 2020 142.79 143.48 138.82 139.31 4,157,879 -5.48(-3.78%)
Sep 09, 2020 143.50 146.84 143.21 144.79 2,443,847 +2.53(+1.78%)
Sep 08, 2020 143.81 144.16 141.48 142.25 4,567,433 -1.52(-1.06%)
Sep 04, 2020 141.83 145.37 140.96 143.78 4,578,216 +1.80(+1.27%)
Sep 03, 2020 145.00 146.12 140.49 141.98 4,435,701 -0.50(-0.35%)
Sep 02, 2020 139.85 142.91 139.58 142.48 2,526,453 +2.14(+1.53%)
Sep 01, 2020 141.59 142.15 139.72 140.34 2,476,208 -1.04(-0.73%)
Aug 31, 2020 140.38 141.76 140.08 141.38 4,650,525 +1.00(+0.71%)
Aug 28, 2020 141.80 142.10 140.03 140.38 2,206,923 -1.55(-1.09%)
Aug 27, 2020 143.46 143.81 141.90 141.93 3,302,175 -0.28(-0.19%)
Aug 26, 2020 142.14 142.40 140.44 142.20 3,180,007 -0.40(-0.28%)
Aug 25, 2020 143.25 144.16 142.25 142.60 2,326,090 +0.15(+0.11%)
Aug 24, 2020 142.96 143.29 141.24 142.45 2,380,990 +0.25(+0.17%)
Aug 21, 2020 144.19 144.20 140.96 142.20 3,266,300 -1.98(-1.37%)
Aug 20, 2020 145.34 145.62 143.72 144.19 1,921,052 -0.91(-0.62%)
Aug 19, 2020 146.54 147.11 144.82 145.09 2,035,165 -0.78(-0.54%)
Aug 18, 2020 144.96 145.91 144.00 145.87 2,057,384 +1.51(+1.04%)
Aug 17, 2020 143.79 145.48 143.25 144.37 2,838,938 +1.37(+0.96%)
Aug 14, 2020 142.72 144.52 142.10 143.00 1,614,309 -0.35(-0.25%)
Aug 13, 2020 143.69 144.52 142.71 143.35 2,180,745 -1.29(-0.89%)
Aug 12, 2020 142.97 145.22 142.78 144.63 2,563,793 +1.82(+1.28%)
Aug 11, 2020 145.06 145.19 142.41 142.81 2,218,202 -2.25(-1.55%)
Aug 10, 2020 144.99 145.53 143.67 145.06 1,840,719 +0.07(+0.05%)
Aug 07, 2020 145.02 145.53 143.71 144.99 2,127,712 +0.05(+0.03%)
Aug 06, 2020 145.87 147.43 143.16 144.95 2,295,605 -1.38(-0.95%)
Aug 05, 2020 148.67 149.32 145.34 146.33 2,611,681 -0.48(-0.33%)
Aug 04, 2020 145.42 147.91 145.15 146.81 3,437,758 +1.91(+1.31%)
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.