Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 132.43 135.15 130.21 132.88 6,782,100 -3.85(-2.82%)
Jul 30, 2020 139.08 139.10 135.97 136.73 3,061,235 -3.80(-2.70%)
Jul 29, 2020 138.58 141.08 137.80 140.53 2,338,035 +2.50(+1.81%)
Jul 28, 2020 138.94 139.99 137.92 138.03 2,028,603 -1.86(-1.33%)
Jul 27, 2020 137.15 140.34 137.06 139.89 2,507,087 +2.31(+1.68%)
Jul 24, 2020 137.20 138.69 136.85 137.58 2,036,200 +0.98(+0.72%)
Jul 23, 2020 136.90 137.52 135.71 136.60 1,613,733 -0.38(-0.28%)
Jul 22, 2020 135.25 137.87 135.19 136.98 2,156,840 +1.11(+0.82%)
Jul 21, 2020 134.77 137.18 134.43 135.87 3,225,515 +1.24(+0.92%)
Jul 20, 2020 135.76 136.95 134.26 134.63 2,476,680 -2.27(-1.66%)
Jul 17, 2020 137.87 138.43 136.53 136.90 2,458,300 -1.66(-1.20%)
Jul 16, 2020 138.30 140.99 137.60 138.56 3,620,749 +0.20(+0.14%)
Jul 15, 2020 140.17 140.17 137.11 138.36 4,913,744 +1.48(+1.08%)
Jul 14, 2020 130.32 137.31 129.23 136.88 6,538,805 +6.31(+4.83%)
Jul 13, 2020 129.42 132.09 128.85 130.57 3,707,471 +2.56(+2.00%)
Jul 10, 2020 125.97 128.23 125.82 128.01 2,691,400 +2.28(+1.81%)
Jul 09, 2020 127.54 128.35 125.11 125.73 2,662,863 -2.40(-1.87%)
Jul 08, 2020 129.33 129.33 126.47 128.13 2,279,925 +0.93(+0.73%)
Jul 07, 2020 127.74 128.75 126.80 127.20 2,018,249 -2.23(-1.72%)
Jul 06, 2020 130.13 130.50 128.17 129.43 2,491,244 +1.71(+1.34%)
Jul 02, 2020 128.25 130.34 127.19 127.72 2,527,500 +1.66(+1.32%)
Jul 01, 2020 129.38 129.40 125.88 126.06 2,807,501 -0.44(-0.35%)
Jun 30, 2020 124.01 127.06 124.01 126.50 2,778,669 +1.25(+1.00%)
Jun 29, 2020 123.72 126.04 123.28 125.25 2,798,550 +2.86(+2.34%)
Jun 26, 2020 124.33 124.44 121.45 122.39 3,645,800 -2.32(-1.86%)
Jun 25, 2020 121.61 124.83 120.80 124.71 2,902,611 +2.65(+2.17%)
Jun 24, 2020 124.79 124.84 121.83 122.06 3,766,308 -4.19(-3.32%)
Jun 23, 2020 127.39 127.57 125.83 126.25 2,357,092 +0.46(+0.37%)
Jun 22, 2020 126.36 126.48 124.60 125.79 2,804,281 -1.67(-1.31%)
Jun 19, 2020 130.00 130.00 125.73 127.46 6,485,000 -0.13(-0.10%)
Jun 18, 2020 127.14 128.98 126.70 127.59 2,464,413 -0.64(-0.50%)
Jun 17, 2020 130.16 130.47 127.76 128.23 3,227,334 -1.88(-1.44%)
Jun 16, 2020 131.37 132.44 126.39 130.11 6,881,546 +6.50(+5.26%)
Jun 15, 2020 118.51 124.38 118.01 123.61 4,093,184 +0.46(+0.37%)
Jun 12, 2020 124.40 125.17 119.35 123.15 4,492,600 +1.60(+1.32%)
Jun 11, 2020 126.41 126.84 121.52 121.55 5,968,745 -10.89(-8.22%)
Jun 10, 2020 133.72 135.38 130.55 132.44 4,017,768 -1.75(-1.30%)
Jun 09, 2020 135.02 135.41 133.21 134.19 3,818,013 -3.53(-2.56%)
Jun 08, 2020 135.32 139.94 135.32 137.72 4,138,820 +2.60(+1.92%)
Jun 05, 2020 137.85 139.37 133.39 135.12 5,591,900 +6.16(+4.78%)
Jun 04, 2020 125.41 129.03 124.74 128.96 3,076,351 +1.87(+1.47%)
Jun 03, 2020 125.45 127.34 125.01 127.09 3,709,632 +3.77(+3.06%)
Jun 02, 2020 121.84 123.82 121.28 123.32 2,976,513 +2.82(+2.34%)
Jun 01, 2020 119.86 121.20 117.61 120.50 2,131,847 +0.37(+0.31%)
May 29, 2020 119.63 120.71 117.57 120.13 4,278,000 -0.61(-0.51%)
May 28, 2020 124.75 124.83 120.28 120.74 3,744,066 -1.68(-1.37%)
May 27, 2020 119.72 122.49 119.53 122.42 4,461,877 +5.01(+4.27%)
May 26, 2020 115.98 118.56 115.98 117.41 4,185,055 +4.94(+4.39%)
May 22, 2020 114.13 114.16 111.47 112.47 2,735,000 -1.59(-1.39%)
May 21, 2020 114.95 115.68 113.82 114.06 2,342,358 -1.63(-1.41%)
May 20, 2020 113.31 117.48 113.05 115.69 3,734,581 +3.61(+3.22%)
May 19, 2020 114.95 115.44 112.01 112.08 3,404,871 -2.94(-2.56%)
May 18, 2020 112.22 115.66 112.01 115.02 5,603,539 +7.10(+6.58%)
May 15, 2020 105.18 107.99 104.28 107.92 6,583,100 +1.73(+1.63%)
May 14, 2020 102.50 106.28 100.22 106.19 5,540,001 +1.71(+1.64%)
May 13, 2020 105.14 105.29 102.55 104.48 5,374,959 -0.52(-0.50%)
May 12, 2020 109.11 109.33 105.00 105.00 3,867,287 -3.61(-3.32%)
May 11, 2020 110.16 110.77 108.18 108.61 4,206,107 -3.50(-3.12%)
May 08, 2020 108.97 112.20 108.30 112.11 3,913,400 +4.82(+4.49%)
May 07, 2020 109.02 110.05 106.78 107.29 4,379,034 -0.38(-0.35%)
May 06, 2020 110.03 110.24 106.70 107.67 4,464,770 -1.24(-1.14%)
May 05, 2020 109.24 111.09 108.74 108.91 3,477,606 +1.19(+1.10%)
May 04, 2020 110.02 110.28 106.58 107.72 4,500,310 -3.16(-2.85%)
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.