Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 150.24 151.33 146.00 149.05 1,270,500 -2.67(-1.76%)
Oct 29, 2020 151.06 152.80 149.12 151.72 363,631 +1.86(+1.24%)
Oct 28, 2020 149.90 151.59 147.06 149.86 294,507 -1.90(-1.25%)
Oct 27, 2020 152.31 154.00 150.75 151.76 253,765 +0.51(+0.34%)
Oct 26, 2020 153.71 156.13 149.21 151.25 456,891 -3.26(-2.11%)
Oct 23, 2020 152.40 154.95 150.35 154.51 249,000 +2.84(+1.87%)
Oct 22, 2020 153.09 154.89 148.34 151.67 349,748 -1.64(-1.07%)
Oct 21, 2020 157.71 159.20 151.77 153.31 482,889 -2.35(-1.51%)
Oct 20, 2020 155.00 157.79 154.05 155.66 519,714 +2.16(+1.41%)
Oct 19, 2020 158.00 159.66 152.21 153.50 541,801 -4.05(-2.57%)
Oct 16, 2020 158.58 160.42 154.68 157.55 648,600 -0.60(-0.38%)
Oct 15, 2020 153.35 158.44 152.04 158.15 776,642 +2.22(+1.42%)
Oct 14, 2020 156.53 157.27 152.39 155.93 617,197 -0.09(-0.06%)
Oct 13, 2020 154.01 158.17 153.14 156.02 529,544 +3.18(+2.08%)
Oct 12, 2020 152.74 154.76 148.43 152.84 633,324 +0.64(+0.42%)
Oct 09, 2020 145.40 152.79 145.00 152.20 1,000,300 +6.93(+4.77%)
Oct 08, 2020 144.18 146.56 141.09 145.27 834,020 +2.48(+1.74%)
Oct 07, 2020 140.18 143.25 137.97 142.79 610,281 +4.29(+3.10%)
Oct 06, 2020 135.00 144.44 133.66 138.50 1,310,758 +5.29(+3.97%)
Oct 05, 2020 131.00 133.72 128.24 133.21 539,787 +2.43(+1.86%)
Oct 02, 2020 131.33 134.88 129.86 130.78 305,400 -3.92(-2.91%)
Oct 01, 2020 129.85 135.23 129.17 134.70 569,124 +7.36(+5.78%)
Sep 30, 2020 130.47 131.15 126.44 127.34 738,168 -4.09(-3.11%)
Sep 29, 2020 132.45 133.77 130.88 131.43 380,067 -1.02(-0.77%)
Sep 28, 2020 132.04 134.76 130.14 132.45 903,423 +1.95(+1.49%)
Sep 25, 2020 126.51 130.71 124.82 130.50 672,700 +6.79(+5.49%)
Sep 24, 2020 123.00 124.94 119.65 123.71 671,734 -0.34(-0.27%)
Sep 23, 2020 124.05 129.23 122.02 124.05 735,797 -0.68(-0.55%)
Sep 22, 2020 124.99 125.50 121.01 124.73 486,892 +1.00(+0.81%)
Sep 21, 2020 117.88 124.07 116.30 123.73 521,434 +4.24(+3.55%)
Sep 18, 2020 119.39 120.56 115.87 119.49 1,153,400 +1.64(+1.39%)
Sep 17, 2020 115.00 118.72 115.00 117.85 836,674 -1.30(-1.09%)
Sep 16, 2020 121.22 121.91 117.82 119.15 572,474 -1.07(-0.89%)
Sep 15, 2020 119.50 122.72 117.90 120.22 418,878 +1.04(+0.87%)
Sep 14, 2020 119.49 120.55 117.84 119.18 298,255 +1.85(+1.58%)
Sep 11, 2020 122.05 122.25 115.02 117.33 422,000 -3.09(-2.57%)
Sep 10, 2020 122.80 125.49 119.13 120.42 415,693 -0.95(-0.78%)
Sep 09, 2020 121.35 122.58 117.31 121.37 485,245 +3.41(+2.89%)
Sep 08, 2020 118.55 123.19 117.00 117.96 663,125 -5.41(-4.39%)
Sep 04, 2020 124.08 126.72 115.05 123.37 840,000 -3.53(-2.78%)
Sep 03, 2020 132.87 132.87 123.15 126.90 826,268 -9.18(-6.75%)
Sep 02, 2020 141.90 142.33 132.81 136.08 727,459 -3.91(-2.79%)
Sep 01, 2020 133.70 140.93 133.23 139.99 1,252,605 +7.58(+5.72%)
Aug 31, 2020 131.00 132.82 129.53 132.41 802,828 +1.59(+1.22%)
Aug 28, 2020 130.00 134.62 129.40 130.82 976,200 +1.94(+1.51%)
Aug 27, 2020 129.12 130.31 125.99 128.88 563,591 +0.31(+0.24%)
Aug 26, 2020 124.00 130.79 124.00 128.57 959,349 +5.73(+4.66%)
Aug 25, 2020 120.64 123.15 120.33 122.84 587,373 +2.15(+1.78%)
Aug 24, 2020 123.62 123.79 119.05 120.69 588,391 -2.24(-1.82%)
Aug 21, 2020 123.34 125.25 122.34 122.93 465,400 -0.82(-0.66%)
Aug 20, 2020 121.73 124.61 120.66 123.75 547,659 +2.36(+1.94%)
Aug 19, 2020 122.77 123.68 120.01 121.39 413,730 -0.54(-0.44%)
Aug 18, 2020 123.95 125.17 121.45 121.93 603,236 -1.27(-1.03%)
Aug 17, 2020 120.30 123.76 119.46 123.20 740,927 +3.93(+3.30%)
Aug 14, 2020 123.04 123.94 118.52 119.27 604,100 -3.16(-2.58%)
Aug 13, 2020 121.25 124.68 120.35 122.43 591,842 +2.37(+1.97%)
Aug 12, 2020 118.98 121.98 118.22 120.06 521,558 +1.17(+0.98%)
Aug 11, 2020 119.50 121.90 114.22 118.89 905,540 -0.62(-0.52%)
Aug 10, 2020 122.17 123.36 115.71 119.51 1,700,900 -3.20(-2.61%)
Aug 07, 2020 130.09 130.30 119.33 122.71 2,297,900 -6.60(-5.10%)
Aug 06, 2020 129.35 129.97 124.73 129.31 2,643,738 -4.13(-3.10%)
Aug 05, 2020 128.44 140.79 128.25 133.44 1,227,946 -4.13(-3.00%)
Aug 04, 2020 139.54 140.87 134.70 137.57 929,571 -1.26(-0.91%)
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.