Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 138.35 139.43 136.41 137.54 263,932 -1.67(-1.20%)
Aug 28, 2020 139.53 139.59 136.81 139.21 189,700 -0.22(-0.16%)
Aug 27, 2020 135.16 142.11 134.79 139.43 322,875 +4.28(+3.17%)
Aug 26, 2020 136.83 137.26 134.03 135.15 199,810 -2.47(-1.79%)
Aug 25, 2020 131.47 139.59 129.50 137.62 255,924 +7.21(+5.53%)
Aug 24, 2020 133.77 133.77 128.70 130.41 383,636 -1.66(-1.26%)
Aug 21, 2020 133.73 133.73 130.68 132.07 238,300 -2.47(-1.84%)
Aug 20, 2020 133.22 135.91 133.06 134.54 131,829 +0.27(+0.20%)
Aug 19, 2020 134.93 136.13 133.43 134.27 191,197 +0.10(+0.07%)
Aug 18, 2020 134.58 135.10 133.59 134.17 237,260 -0.80(-0.59%)
Aug 17, 2020 135.63 137.28 134.82 134.97 240,110 -0.26(-0.19%)
Aug 14, 2020 137.48 137.71 133.86 135.23 179,000 -2.93(-2.12%)
Aug 13, 2020 136.55 140.20 136.55 138.16 259,731 +0.65(+0.47%)
Aug 12, 2020 132.20 137.98 131.36 137.51 405,041 +6.83(+5.23%)
Aug 11, 2020 135.10 135.11 130.38 130.68 244,070 -4.04(-3.00%)
Aug 10, 2020 140.11 140.38 133.84 134.72 422,000 -6.34(-4.49%)
Aug 07, 2020 141.63 143.65 138.81 141.06 206,500 -0.71(-0.50%)
Aug 06, 2020 140.00 145.30 135.39 141.77 545,522 +4.48(+3.26%)
Aug 05, 2020 133.64 138.14 132.07 137.29 477,599 +5.17(+3.91%)
Aug 04, 2020 135.56 135.95 131.29 132.12 310,155 -3.99(-2.93%)
Aug 03, 2020 133.95 136.80 133.00 136.11 351,326 +3.15(+2.37%)
Jul 31, 2020 131.80 133.38 130.70 132.96 268,800 +0.47(+0.35%)
Jul 30, 2020 130.47 133.11 129.28 132.49 172,419 +0.15(+0.11%)
Jul 29, 2020 129.91 134.56 129.91 132.34 253,489 +4.05(+3.16%)
Jul 28, 2020 129.61 130.49 128.11 128.29 184,733 -1.46(-1.13%)
Jul 27, 2020 129.43 131.68 129.05 129.75 257,901 -0.01(-0.01%)
Jul 24, 2020 130.65 131.01 126.96 129.76 181,700 -1.74(-1.32%)
Jul 23, 2020 134.02 135.32 130.80 131.50 205,074 -2.38(-1.78%)
Jul 22, 2020 132.51 135.61 132.51 133.88 214,626 +0.94(+0.71%)
Jul 21, 2020 131.75 133.37 130.81 132.94 413,944 +2.40(+1.84%)
Jul 20, 2020 132.19 133.47 130.15 130.54 216,892 -1.74(-1.32%)
Jul 17, 2020 124.72 133.19 123.71 132.28 449,200 +8.48(+6.85%)
Jul 16, 2020 126.58 126.58 120.76 123.80 288,764 -3.01(-2.37%)
Jul 15, 2020 121.32 128.73 121.24 126.81 444,176 +7.84(+6.59%)
Jul 14, 2020 115.37 119.94 111.99 118.97 299,651 +4.10(+3.57%)
Jul 13, 2020 114.97 121.68 114.29 114.87 435,415 +0.78(+0.68%)
Jul 10, 2020 114.75 114.77 112.20 114.09 279,700 -0.49(-0.43%)
Jul 09, 2020 116.53 116.60 111.87 114.58 318,162 -1.92(-1.65%)
Jul 08, 2020 116.35 116.91 113.05 116.50 338,975 +0.78(+0.67%)
Jul 07, 2020 117.03 119.14 115.30 115.72 193,968 -1.83(-1.56%)
Jul 06, 2020 119.36 119.36 116.69 117.55 281,582 -0.21(-0.18%)
Jul 02, 2020 119.13 119.91 116.54 117.76 324,000 +0.06(+0.05%)
Jul 01, 2020 120.35 120.75 117.12 117.70 361,638 -1.77(-1.48%)
Jun 30, 2020 117.83 120.28 116.39 119.47 508,579 +1.37(+1.16%)
Jun 29, 2020 116.22 119.33 114.57 118.10 255,727 +2.89(+2.51%)
Jun 26, 2020 119.68 119.72 114.75 115.21 1,002,500 -4.41(-3.69%)
Jun 25, 2020 119.33 121.41 116.64 119.62 311,177 -0.06(-0.05%)
Jun 24, 2020 125.91 127.04 117.54 119.68 382,168 -7.37(-5.80%)
Jun 23, 2020 127.22 131.42 125.74 127.05 358,592 +1.09(+0.87%)
Jun 22, 2020 127.76 127.77 123.33 125.96 412,836 -1.68(-1.32%)
Jun 19, 2020 126.87 130.31 125.72 127.64 603,000 +0.41(+0.32%)
Jun 18, 2020 123.91 127.74 123.67 127.23 307,857 +3.25(+2.62%)
Jun 17, 2020 125.67 126.95 123.21 123.98 217,676 -1.52(-1.21%)
Jun 16, 2020 128.00 128.00 123.81 125.50 227,220 +1.04(+0.84%)
Jun 15, 2020 117.39 125.09 116.30 124.46 248,908 +4.75(+3.97%)
Jun 12, 2020 120.66 122.59 115.87 119.71 316,900 +1.71(+1.45%)
Jun 11, 2020 123.22 123.75 117.19 118.00 443,242 -8.48(-6.70%)
Jun 10, 2020 125.68 129.13 125.68 126.48 283,787 +0.88(+0.70%)
Jun 09, 2020 129.78 130.30 125.40 125.60 242,063 -4.25(-3.27%)
Jun 08, 2020 127.76 130.38 126.70 129.85 403,370 +2.94(+2.32%)
Jun 05, 2020 123.26 128.96 123.26 126.91 517,900 +5.38(+4.43%)
Jun 04, 2020 125.88 128.24 120.89 121.53 343,469 -5.98(-4.69%)
Jun 03, 2020 130.00 130.04 127.26 127.51 301,394 -1.61(-1.25%)
Jun 02, 2020 126.64 129.60 124.69 129.12 270,442 +2.63(+2.08%)
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.