Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 154.90 155.32 152.06 154.33 430,695 -1.45(-0.93%)
Jul 30, 2020 153.80 156.10 152.88 155.78 356,385 -0.58(-0.37%)
Jul 29, 2020 152.56 157.92 152.56 156.36 613,922 +4.47(+2.94%)
Jul 28, 2020 152.05 153.39 150.68 151.90 566,912 -0.56(-0.37%)
Jul 27, 2020 151.16 153.55 151.15 152.46 456,864 +1.29(+0.86%)
Jul 24, 2020 152.89 152.89 149.72 151.16 323,021 -1.62(-1.06%)
Jul 23, 2020 152.98 153.85 151.76 152.78 370,366 +0.18(+0.12%)
Jul 22, 2020 151.87 152.80 151.03 152.60 317,865 +0.66(+0.43%)
Jul 21, 2020 152.28 153.25 150.99 151.94 470,645 -0.28(-0.18%)
Jul 20, 2020 154.63 155.17 151.66 152.22 294,232 -2.43(-1.57%)
Jul 17, 2020 152.78 155.47 151.96 154.65 480,343 +2.77(+1.82%)
Jul 16, 2020 152.40 152.71 151.03 151.89 286,120 -0.47(-0.31%)
Jul 15, 2020 150.65 153.15 149.98 152.36 391,656 +4.13(+2.78%)
Jul 14, 2020 145.18 148.43 144.85 148.23 474,069 +3.06(+2.10%)
Jul 13, 2020 146.59 148.77 144.86 145.18 415,993 -0.34(-0.23%)
Jul 10, 2020 145.53 145.80 143.97 145.51 306,265 +0.07(+0.05%)
Jul 09, 2020 145.78 146.79 142.43 145.45 911,499 -0.37(-0.25%)
Jul 08, 2020 147.34 147.48 144.38 145.81 527,955 -0.93(-0.63%)
Jul 07, 2020 146.92 148.91 145.82 146.74 498,772 -1.81(-1.22%)
Jul 06, 2020 150.35 151.03 148.15 148.55 668,399 -0.35(-0.23%)
Jul 02, 2020 150.51 151.91 148.47 148.90 605,807 -0.26(-0.17%)
Jul 01, 2020 149.56 150.05 147.41 149.16 701,698 +0.81(+0.55%)
Jun 30, 2020 144.49 149.15 144.49 148.35 535,641 +3.64(+2.51%)
Jun 29, 2020 145.22 146.01 143.27 144.71 562,992 +1.30(+0.91%)
Jun 26, 2020 144.06 145.31 142.64 143.41 1,481,988 -0.79(-0.55%)
Jun 25, 2020 144.36 144.36 141.27 144.20 585,866 +0.11(+0.07%)
Jun 24, 2020 148.33 148.33 143.37 144.09 540,061 -5.58(-3.73%)
Jun 23, 2020 149.62 150.98 147.94 149.67 712,633 +1.59(+1.07%)
Jun 22, 2020 146.96 149.25 145.40 148.09 595,500 +0.90(+0.61%)
Jun 19, 2020 150.74 150.96 147.02 147.19 881,249 -1.08(-0.73%)
Jun 18, 2020 149.01 149.74 147.61 148.27 344,221 -1.53(-1.02%)
Jun 17, 2020 151.01 151.62 149.28 149.80 320,215 +0.04(+0.03%)
Jun 16, 2020 151.87 152.13 149.05 149.76 439,097 +1.01(+0.68%)
Jun 15, 2020 144.13 149.18 143.16 148.74 410,486 +1.96(+1.34%)
Jun 12, 2020 148.02 149.38 144.38 146.78 540,024 +2.41(+1.67%)
Jun 11, 2020 151.94 151.94 143.97 144.37 575,136 -9.61(-6.24%)
Jun 10, 2020 156.32 156.32 153.33 153.98 473,587 -1.85(-1.19%)
Jun 09, 2020 158.68 159.72 155.60 155.84 503,849 -3.73(-2.34%)
Jun 08, 2020 156.90 159.93 156.90 159.57 571,181 +1.47(+0.93%)
Jun 05, 2020 156.88 159.38 156.32 158.10 575,594 +3.16(+2.04%)
Jun 04, 2020 156.82 158.19 154.32 154.94 564,174 -2.45(-1.56%)
Jun 03, 2020 159.15 159.66 157.18 157.39 585,918 -1.22(-0.77%)
Jun 02, 2020 160.06 161.06 156.02 158.61 595,806 -1.17(-0.73%)
Jun 01, 2020 159.63 160.73 158.51 159.78 574,623 -0.23(-0.14%)
May 29, 2020 157.74 160.50 155.43 160.01 765,005 +2.97(+1.89%)
May 28, 2020 155.39 158.74 154.34 157.04 446,113 +2.73(+1.77%)
May 27, 2020 153.29 154.35 151.38 154.31 450,186 +1.25(+0.82%)
May 26, 2020 153.99 155.39 152.45 153.06 390,497 +1.16(+0.76%)
May 22, 2020 151.07 152.22 149.62 151.90 459,998 +1.14(+0.75%)
May 21, 2020 151.28 152.10 150.18 150.76 344,595 -1.67(-1.09%)
May 20, 2020 153.63 154.21 152.23 152.43 516,385 +0.37(+0.24%)
May 19, 2020 153.58 154.89 151.96 152.06 496,733 -1.82(-1.18%)
May 18, 2020 149.10 154.85 148.20 153.89 588,821 +7.93(+5.43%)
May 15, 2020 144.97 148.06 144.57 145.96 1,586,202 +0.41(+0.28%)
May 14, 2020 141.21 148.11 139.00 145.54 1,173,445 +3.70(+2.60%)
May 13, 2020 143.34 144.72 140.14 141.85 714,702 -2.01(-1.40%)
May 12, 2020 148.06 148.50 143.86 143.86 630,527 -3.51(-2.38%)
May 11, 2020 141.79 148.15 141.79 147.37 625,262 +4.37(+3.06%)
May 08, 2020 141.31 143.51 140.09 143.00 668,278 +4.23(+3.05%)
May 07, 2020 138.31 140.27 137.62 138.76 689,229 +2.77(+2.04%)
May 06, 2020 137.37 137.62 134.57 135.99 604,016 -0.65(-0.47%)
May 05, 2020 135.73 138.63 135.55 136.64 999,650 +2.04(+1.52%)
May 04, 2020 136.38 136.42 133.75 134.60 414,754 -1.79(-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.