Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 156.76 157.18 153.88 156.18 425,602 -1.47(-0.93%)
Jul 30, 2020 155.64 157.97 154.71 157.65 352,171 -0.59(-0.37%)
Jul 29, 2020 154.39 159.81 154.39 158.23 606,663 +4.52(+2.94%)
Jul 28, 2020 153.87 155.23 152.48 153.71 560,209 -0.57(-0.37%)
Jul 27, 2020 152.97 155.39 152.96 154.28 451,462 +1.31(+0.86%)
Jul 24, 2020 154.72 154.72 151.51 152.97 319,202 -1.64(-1.06%)
Jul 23, 2020 154.81 155.69 153.58 154.61 365,987 +0.19(+0.12%)
Jul 22, 2020 153.68 154.63 152.84 154.43 314,106 +0.66(+0.43%)
Jul 21, 2020 154.10 155.09 152.79 153.76 465,080 -0.28(-0.18%)
Jul 20, 2020 156.48 157.03 153.48 154.04 290,753 -2.46(-1.57%)
Jul 17, 2020 154.60 157.33 153.78 156.50 474,663 +2.80(+1.82%)
Jul 16, 2020 154.22 154.53 152.83 153.70 282,737 -0.48(-0.31%)
Jul 15, 2020 152.45 154.99 151.78 154.18 387,025 +4.18(+2.78%)
Jul 14, 2020 146.91 150.21 146.59 150.00 468,464 +3.09(+2.10%)
Jul 13, 2020 148.34 150.55 146.59 146.91 411,074 -0.34(-0.23%)
Jul 10, 2020 147.28 147.55 145.69 147.26 302,644 +0.07(+0.05%)
Jul 09, 2020 147.52 148.55 144.13 147.19 900,722 -0.37(-0.25%)
Jul 08, 2020 149.10 149.24 146.11 147.56 521,712 -0.94(-0.63%)
Jul 07, 2020 148.67 150.69 147.57 148.50 492,875 -1.83(-1.22%)
Jul 06, 2020 152.15 152.83 149.93 150.33 660,496 -0.35(-0.23%)
Jul 02, 2020 152.31 153.73 150.25 150.68 598,644 -0.26(-0.17%)
Jul 01, 2020 151.35 151.84 149.17 150.94 693,401 +0.82(+0.55%)
Jun 30, 2020 146.22 150.94 146.22 150.12 529,308 +3.68(+2.51%)
Jun 29, 2020 146.96 147.75 144.99 146.44 556,335 +1.32(+0.91%)
Jun 26, 2020 145.78 147.05 144.35 145.12 1,464,466 -0.80(-0.55%)
Jun 25, 2020 146.09 146.09 142.96 145.93 578,939 +0.11(+0.07%)
Jun 24, 2020 150.10 150.10 145.08 145.82 533,675 -5.65(-3.73%)
Jun 23, 2020 151.41 152.78 149.71 151.46 704,207 +1.60(+1.07%)
Jun 22, 2020 148.71 151.04 147.14 149.86 588,459 +0.91(+0.61%)
Jun 19, 2020 152.54 152.76 148.78 148.95 870,829 -1.10(-0.73%)
Jun 18, 2020 150.80 151.53 149.38 150.04 340,151 -1.55(-1.02%)
Jun 17, 2020 152.81 153.44 151.06 151.59 316,429 +0.04(+0.03%)
Jun 16, 2020 153.68 153.95 150.84 151.55 433,905 +1.03(+0.68%)
Jun 15, 2020 145.86 150.96 144.88 150.52 405,632 +1.99(+1.34%)
Jun 12, 2020 149.79 151.17 146.11 148.54 533,638 +2.44(+1.67%)
Jun 11, 2020 153.76 153.76 145.69 146.10 568,336 -9.72(-6.24%)
Jun 10, 2020 158.19 158.19 155.16 155.83 467,987 -1.87(-1.19%)
Jun 09, 2020 160.58 161.63 157.47 157.70 497,891 -3.78(-2.34%)
Jun 08, 2020 158.77 161.84 158.77 161.48 564,427 +1.48(+0.93%)
Jun 05, 2020 158.75 161.28 158.19 159.99 568,788 +3.20(+2.04%)
Jun 04, 2020 158.70 160.08 156.17 156.79 557,504 -2.48(-1.56%)
Jun 03, 2020 161.06 161.57 159.06 159.27 578,990 -1.24(-0.77%)
Jun 02, 2020 161.98 162.99 157.89 160.51 588,761 -1.18(-0.73%)
Jun 01, 2020 161.54 162.65 160.40 161.69 567,829 -0.23(-0.14%)
May 29, 2020 159.62 162.41 157.29 161.93 755,960 +3.01(+1.89%)
May 28, 2020 157.25 160.64 156.19 158.92 440,838 +2.76(+1.77%)
May 27, 2020 155.12 156.20 153.19 156.16 444,864 +1.27(+0.82%)
May 26, 2020 155.84 157.25 154.27 154.89 385,879 +1.17(+0.76%)
May 22, 2020 152.88 154.04 151.41 153.72 454,559 +1.15(+0.76%)
May 21, 2020 153.09 153.92 151.98 152.57 340,521 -1.69(-1.09%)
May 20, 2020 155.47 156.05 154.05 154.25 510,279 +0.37(+0.24%)
May 19, 2020 155.42 156.74 153.78 153.88 490,859 -1.85(-1.18%)
May 18, 2020 150.89 156.71 149.97 155.73 581,858 +8.02(+5.43%)
May 15, 2020 146.70 149.83 146.30 147.71 1,567,447 +0.42(+0.29%)
May 14, 2020 142.90 149.88 140.67 147.28 1,159,570 +3.74(+2.60%)
May 13, 2020 145.06 146.46 141.82 143.55 706,251 -2.03(-1.39%)
May 12, 2020 149.83 150.27 145.58 145.58 623,072 -3.55(-2.38%)
May 11, 2020 143.49 149.92 143.49 149.13 617,869 +4.42(+3.06%)
May 08, 2020 143.00 145.23 141.76 144.71 660,376 +4.28(+3.05%)
May 07, 2020 139.96 141.95 139.27 140.42 681,080 +2.80(+2.04%)
May 06, 2020 139.02 139.27 136.18 137.62 596,874 -0.65(-0.47%)
May 05, 2020 137.36 140.29 137.17 138.28 987,830 +2.07(+1.52%)
May 04, 2020 138.01 138.05 135.35 136.21 409,850 -1.82(-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.