Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 167.31 171.90 167.31 170.39 555,911 +3.26(+1.95%)
Sep 29, 2020 167.76 168.98 166.51 167.13 435,260 -0.13(-0.08%)
Sep 28, 2020 167.28 169.60 166.79 167.27 464,365 +2.66(+1.62%)
Sep 25, 2020 160.67 165.05 160.30 164.61 556,002 +2.85(+1.76%)
Sep 24, 2020 159.84 162.90 158.78 161.75 416,392 +1.54(+0.96%)
Sep 23, 2020 164.18 164.83 159.75 160.22 420,955 -3.79(-2.31%)
Sep 22, 2020 166.13 166.54 161.02 164.01 517,622 -2.38(-1.43%)
Sep 21, 2020 168.22 168.22 163.00 166.39 769,991 -3.73(-2.19%)
Sep 18, 2020 166.27 170.26 165.61 170.12 1,090,497 +4.25(+2.57%)
Sep 17, 2020 163.60 166.23 162.49 165.86 480,489 +1.31(+0.79%)
Sep 16, 2020 165.01 166.06 163.78 164.56 604,514 +0.50(+0.31%)
Sep 15, 2020 161.67 165.09 161.47 164.06 658,291 +2.39(+1.48%)
Sep 14, 2020 158.28 162.32 158.19 161.67 461,648 +4.73(+3.01%)
Sep 11, 2020 157.54 159.00 156.30 156.94 570,996 +0.18(+0.12%)
Sep 10, 2020 158.21 159.88 155.94 156.75 624,610 -0.90(-0.57%)
Sep 09, 2020 154.87 158.35 154.87 157.65 601,059 +3.87(+2.52%)
Sep 08, 2020 151.93 154.34 150.85 153.78 632,769 +1.06(+0.70%)
Sep 04, 2020 156.37 156.81 151.80 152.72 328,204 -2.48(-1.60%)
Sep 03, 2020 158.17 158.17 153.25 155.20 383,818 -2.97(-1.88%)
Sep 02, 2020 154.97 158.76 153.96 158.17 410,017 +4.62(+3.01%)
Sep 01, 2020 153.62 154.96 152.51 153.54 384,381 -0.84(-0.55%)
Aug 31, 2020 152.64 155.12 152.41 154.38 408,816 +1.93(+1.27%)
Aug 28, 2020 152.56 153.36 150.51 152.45 260,371 +0.69(+0.45%)
Aug 27, 2020 149.19 152.52 148.74 151.76 343,551 +2.57(+1.72%)
Aug 26, 2020 148.62 149.52 146.79 149.19 336,629 +0.08(+0.05%)
Aug 25, 2020 148.84 149.71 148.30 149.11 311,650 +1.42(+0.96%)
Aug 24, 2020 148.39 149.38 146.49 147.70 313,695 -0.33(-0.22%)
Aug 21, 2020 149.42 149.51 146.99 148.02 375,915 -1.16(-0.78%)
Aug 20, 2020 150.61 151.41 149.11 149.18 250,703 -2.22(-1.46%)
Aug 19, 2020 152.35 152.35 150.74 151.40 380,634 -0.76(-0.50%)
Aug 18, 2020 153.09 153.97 150.36 152.16 302,461 -0.35(-0.23%)
Aug 17, 2020 153.08 155.00 152.08 152.51 262,533 -0.57(-0.37%)
Aug 14, 2020 152.55 154.24 152.45 153.08 254,204 -0.48(-0.31%)
Aug 13, 2020 153.88 154.65 153.00 153.56 252,714 -1.26(-0.82%)
Aug 12, 2020 153.69 155.27 153.16 154.82 359,261 +1.73(+1.13%)
Aug 11, 2020 151.16 154.58 150.71 153.10 587,394 +2.74(+1.82%)
Aug 10, 2020 148.64 151.34 148.08 150.36 589,272 +1.60(+1.08%)
Aug 07, 2020 150.38 151.57 146.97 148.76 516,909 -1.70(-1.13%)
Aug 06, 2020 152.07 152.07 149.17 150.46 436,510 -1.63(-1.07%)
Aug 05, 2020 154.04 154.25 151.56 152.09 368,499 -0.32(-0.21%)
Aug 04, 2020 155.86 158.31 151.73 152.40 634,623 -2.96(-1.91%)
Aug 03, 2020 154.28 157.13 154.28 155.37 495,915 +1.39(+0.90%)
Jul 31, 2020 154.54 154.96 151.71 153.98 431,690 -1.45(-0.93%)
Jul 30, 2020 153.44 155.74 152.53 155.42 357,209 -0.58(-0.37%)
Jul 29, 2020 152.21 157.55 152.21 156.00 615,342 +4.46(+2.94%)
Jul 28, 2020 151.70 153.04 150.33 151.54 568,223 -0.56(-0.37%)
Jul 27, 2020 150.81 153.19 150.80 152.10 457,921 +1.29(+0.86%)
Jul 24, 2020 152.54 152.54 149.38 150.81 323,768 -1.62(-1.06%)
Jul 23, 2020 152.62 153.50 151.41 152.43 371,223 +0.18(+0.12%)
Jul 22, 2020 151.52 152.45 150.69 152.25 318,600 +0.66(+0.43%)
Jul 21, 2020 151.93 152.90 150.64 151.59 471,733 -0.28(-0.18%)
Jul 20, 2020 154.28 154.81 151.31 151.87 294,913 -2.42(-1.57%)
Jul 17, 2020 152.42 155.11 151.61 154.29 481,453 +2.76(+1.82%)
Jul 16, 2020 152.05 152.35 150.68 151.53 286,782 -0.47(-0.31%)
Jul 15, 2020 150.30 152.80 149.63 152.01 392,562 +4.12(+2.79%)
Jul 14, 2020 144.84 148.09 144.52 147.89 475,165 +3.05(+2.10%)
Jul 13, 2020 146.25 148.43 144.52 144.84 416,955 -0.34(-0.23%)
Jul 10, 2020 145.20 145.47 143.63 145.18 306,973 +0.07(+0.05%)
Jul 09, 2020 145.44 146.45 142.10 145.11 913,607 -0.37(-0.25%)
Jul 08, 2020 147.00 147.14 144.05 145.48 529,176 -0.93(-0.63%)
Jul 07, 2020 146.58 148.56 145.49 146.40 499,925 -1.80(-1.22%)
Jul 06, 2020 150.00 150.68 147.81 148.21 669,945 -0.35(-0.23%)
Jul 02, 2020 150.17 151.56 148.13 148.56 607,208 -0.26(-0.17%)
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.