Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 140.58 142.56 139.92 142.45 2,152,627 +2.64(+1.89%)
Jul 30, 2020 139.70 140.86 138.60 139.81 3,069,913 -1.53(-1.08%)
Jul 29, 2020 141.80 143.82 140.41 141.33 2,531,806 -0.96(-0.67%)
Jul 28, 2020 144.00 144.32 141.25 142.29 2,164,668 -1.28(-0.89%)
Jul 27, 2020 143.83 145.08 142.86 143.58 1,926,641 -1.07(-0.74%)
Jul 24, 2020 144.86 145.59 143.85 144.65 1,452,545 -0.16(-0.11%)
Jul 23, 2020 146.44 147.16 144.41 144.81 1,651,135 -1.17(-0.80%)
Jul 22, 2020 143.55 146.10 143.18 145.99 1,436,038 +1.79(+1.24%)
Jul 21, 2020 144.91 146.18 143.88 144.20 1,667,670 +0.28(+0.19%)
Jul 20, 2020 141.49 144.39 141.49 143.92 1,315,459 +1.10(+0.77%)
Jul 17, 2020 143.61 144.15 142.44 142.82 1,865,758 -0.51(-0.35%)
Jul 16, 2020 144.05 144.55 141.93 143.33 1,593,723 -1.39(-0.96%)
Jul 15, 2020 144.27 145.00 142.54 144.72 1,936,053 +2.80(+1.98%)
Jul 14, 2020 142.58 142.82 140.63 141.92 1,843,300 +0.31(+0.22%)
Jul 13, 2020 142.06 144.90 141.32 141.61 1,764,546 +0.52(+0.37%)
Jul 10, 2020 142.64 143.06 140.60 141.08 2,280,954 -0.81(-0.57%)
Jul 09, 2020 143.18 143.97 140.78 141.89 1,560,904 -2.19(-1.52%)
Jul 08, 2020 141.51 145.01 141.45 144.08 1,774,744 +2.12(+1.49%)
Jul 07, 2020 140.78 142.94 140.48 141.96 1,901,608 -0.16(-0.11%)
Jul 06, 2020 142.58 143.84 140.92 142.12 2,507,526 +0.45(+0.32%)
Jul 02, 2020 146.36 146.87 141.33 141.67 1,836,126 -3.11(-2.15%)
Jul 01, 2020 138.65 145.82 138.49 144.78 3,395,898 +5.45(+3.91%)
Jun 30, 2020 140.11 140.14 138.31 139.33 3,122,054 +0.45(+0.33%)
Jun 29, 2020 140.65 140.67 138.10 138.87 2,875,392 -0.38(-0.27%)
Jun 26, 2020 143.95 144.20 138.21 139.25 3,705,267 -5.35(-3.70%)
Jun 25, 2020 142.88 144.76 141.05 144.60 3,478,668 +1.05(+0.73%)
Jun 24, 2020 146.83 147.39 142.23 143.55 2,733,758 -5.21(-3.50%)
Jun 23, 2020 151.71 151.71 148.12 148.76 2,065,977 -1.32(-0.88%)
Jun 22, 2020 149.58 150.50 147.96 150.09 1,870,622 -0.37(-0.24%)
Jun 19, 2020 153.17 154.17 149.41 150.45 3,569,241 -0.69(-0.45%)
Jun 18, 2020 152.25 153.54 150.62 151.14 1,373,848 -1.75(-1.14%)
Jun 17, 2020 151.98 153.77 150.21 152.89 2,166,595 +1.93(+1.28%)
Jun 16, 2020 153.01 153.56 149.34 150.96 2,696,224 +1.25(+0.84%)
Jun 15, 2020 147.05 150.69 146.73 149.71 2,295,295 -0.06(-0.04%)
Jun 12, 2020 152.35 152.52 147.50 149.77 3,523,509 +0.46(+0.31%)
Jun 11, 2020 159.10 159.22 149.17 149.30 3,416,589 -12.45(-7.70%)
Jun 10, 2020 162.98 163.71 161.10 161.75 2,810,849 -2.06(-1.26%)
Jun 09, 2020 161.57 164.83 161.25 163.81 3,615,348 +0.17(+0.10%)
Jun 08, 2020 164.11 164.58 160.47 163.64 2,370,147 -0.33(-0.20%)
Jun 05, 2020 160.56 165.50 160.11 163.97 3,554,197 +6.51(+4.14%)
Jun 04, 2020 158.53 158.88 155.12 157.46 1,915,123 -1.49(-0.94%)
Jun 03, 2020 153.93 159.48 152.77 158.95 2,574,535 +6.38(+4.18%)
Jun 02, 2020 155.27 155.54 150.50 152.57 2,680,990 -3.02(-1.94%)
Jun 01, 2020 155.26 158.28 155.19 155.59 1,690,393 -0.24(-0.15%)
May 29, 2020 151.72 155.97 151.72 155.83 2,063,546 +1.80(+1.17%)
May 28, 2020 151.94 155.56 150.26 154.03 2,926,330 +3.38(+2.24%)
May 27, 2020 157.63 158.63 146.83 150.65 4,526,536 -5.07(-3.26%)
May 26, 2020 155.44 157.81 154.22 155.72 1,869,884 +3.13(+2.05%)
May 22, 2020 151.83 152.74 150.21 152.59 1,170,983 +0.53(+0.35%)
May 21, 2020 153.05 154.79 151.59 152.06 2,118,069 -2.25(-1.46%)
May 20, 2020 154.50 155.77 153.81 154.31 1,114,057 +0.90(+0.59%)
May 19, 2020 157.76 158.72 153.04 153.41 1,224,315 -5.15(-3.25%)
May 18, 2020 158.14 159.78 156.76 158.56 1,569,323 +4.04(+2.61%)
May 15, 2020 153.30 155.27 151.58 154.52 2,112,527 +0.47(+0.30%)
May 14, 2020 150.66 154.38 149.88 154.05 1,764,109 +2.19(+1.44%)
May 13, 2020 149.91 152.81 148.87 151.87 1,767,879 -1.04(-0.68%)
May 12, 2020 158.41 159.06 152.88 152.91 1,532,330 -4.26(-2.71%)
May 11, 2020 152.73 157.97 152.23 157.17 2,284,091 +2.25(+1.45%)
May 08, 2020 154.00 155.15 153.39 154.91 1,693,842 +2.59(+1.70%)
May 07, 2020 150.70 155.73 149.18 152.32 2,011,904 +4.09(+2.76%)
May 06, 2020 153.21 153.95 147.99 148.23 1,846,382 -4.10(-2.69%)
May 05, 2020 149.42 154.21 147.97 152.34 1,966,511 +5.08(+3.45%)
May 04, 2020 148.96 149.34 145.65 147.26 2,665,427 -0.93(-0.63%)
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.