Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 136.50 136.60 135.33 135.37 3,033,700 -1.25(-0.92%)
Aug 28, 2020 137.24 138.74 135.73 136.62 3,888,332 +0.25(+0.18%)
Aug 27, 2020 135.20 137.30 134.39 136.38 3,163,525 +1.46(+1.09%)
Aug 26, 2020 133.63 135.49 132.98 134.91 2,502,207 +0.65(+0.48%)
Aug 25, 2020 135.71 137.86 133.69 134.27 2,594,145 -0.50(-0.37%)
Aug 24, 2020 132.94 135.31 132.30 134.77 3,071,261 +3.09(+2.35%)
Aug 21, 2020 130.13 132.22 130.13 131.68 2,654,036 +0.90(+0.69%)
Aug 20, 2020 129.39 131.25 129.03 130.78 2,396,656 -0.51(-0.39%)
Aug 19, 2020 131.75 133.10 130.76 131.29 1,943,995 -0.33(-0.25%)
Aug 18, 2020 132.17 133.28 131.35 131.62 1,643,173 -0.33(-0.25%)
Aug 17, 2020 133.31 133.74 131.56 131.96 2,401,132 -1.18(-0.89%)
Aug 14, 2020 132.65 134.02 132.00 133.13 2,143,014 -0.68(-0.51%)
Aug 13, 2020 134.69 135.78 132.95 133.81 3,090,437 -1.81(-1.33%)
Aug 12, 2020 136.93 137.13 134.44 135.62 2,671,509 +0.04(+0.03%)
Aug 11, 2020 137.00 139.07 135.35 135.58 4,420,246 +0.49(+0.36%)
Aug 10, 2020 129.11 135.23 129.06 135.09 5,447,261 +6.75(+5.26%)
Aug 07, 2020 127.47 128.52 126.05 128.34 2,337,814 +0.50(+0.39%)
Aug 06, 2020 127.96 128.61 127.17 127.84 2,571,328 -0.55(-0.43%)
Aug 05, 2020 126.30 129.31 126.14 128.39 2,954,212 +3.28(+2.62%)
Aug 04, 2020 124.96 125.98 124.30 125.11 2,419,536 -0.25(-0.20%)
Aug 03, 2020 125.85 126.51 124.71 125.35 2,998,712 -1.05(-0.83%)
Jul 31, 2020 125.97 128.56 123.86 126.40 7,129,819 -3.66(-2.82%)
Jul 30, 2020 132.30 132.32 129.34 130.06 3,218,184 -3.61(-2.70%)
Jul 29, 2020 131.82 134.20 131.08 133.68 2,457,906 +2.38(+1.81%)
Jul 28, 2020 132.16 133.16 131.19 131.30 2,132,609 -1.77(-1.33%)
Jul 27, 2020 130.46 133.50 130.38 133.07 2,635,625 +2.20(+1.68%)
Jul 24, 2020 130.51 131.93 130.18 130.87 2,140,596 +0.93(+0.72%)
Jul 23, 2020 130.22 130.81 129.09 129.94 1,696,469 -0.36(-0.28%)
Jul 22, 2020 128.65 131.15 128.60 130.30 2,267,421 +1.06(+0.82%)
Jul 21, 2020 128.20 130.49 127.87 129.24 3,390,887 +1.18(+0.92%)
Jul 20, 2020 129.14 130.27 127.71 128.06 2,603,659 -2.16(-1.66%)
Jul 17, 2020 131.15 131.68 129.87 130.22 2,584,337 -0.60(-0.46%)
Jul 16, 2020 130.58 133.12 129.92 130.82 3,834,892 +0.19(+0.14%)
Jul 15, 2020 132.34 132.34 129.45 130.63 5,204,359 +1.40(+1.08%)
Jul 14, 2020 123.04 129.64 122.01 129.24 6,925,531 +5.96(+4.83%)
Jul 13, 2020 122.19 124.71 121.66 123.28 3,926,743 +2.42(+2.00%)
Jul 10, 2020 118.94 121.07 118.79 120.86 2,850,578 +2.15(+1.81%)
Jul 09, 2020 120.42 121.18 118.13 118.71 2,820,353 -2.27(-1.87%)
Jul 08, 2020 122.11 122.11 119.41 120.97 2,414,767 +0.88(+0.73%)
Jul 07, 2020 120.61 121.56 119.72 120.10 2,137,614 -2.11(-1.72%)
Jul 06, 2020 122.86 123.21 121.01 122.20 2,638,584 +1.62(+1.34%)
Jul 02, 2020 121.09 123.06 120.09 120.59 2,676,984 +1.57(+1.32%)
Jul 01, 2020 122.16 122.17 118.85 119.02 2,973,545 -0.42(-0.35%)
Jun 30, 2020 117.08 119.97 117.08 119.44 2,943,008 +1.18(+1.00%)
Jun 29, 2020 116.81 119.00 116.40 118.26 2,964,065 +2.70(+2.34%)
Jun 26, 2020 117.39 117.49 114.67 115.56 3,861,424 -2.19(-1.86%)
Jun 25, 2020 114.82 117.86 114.05 117.75 3,074,281 +2.50(+2.17%)
Jun 24, 2020 117.82 117.87 115.03 115.24 3,989,059 -3.96(-3.32%)
Jun 23, 2020 120.28 120.45 118.80 119.20 2,496,498 +0.43(+0.37%)
Jun 22, 2020 119.30 119.42 117.64 118.77 2,970,135 -1.58(-1.31%)
Jun 19, 2020 122.74 122.74 118.71 120.34 6,868,544 -0.12(-0.10%)
Jun 18, 2020 120.04 121.78 119.62 120.47 2,610,166 -0.60(-0.50%)
Jun 17, 2020 122.89 123.18 120.63 121.07 3,418,209 -1.78(-1.44%)
Jun 16, 2020 124.03 125.04 119.33 122.84 7,288,543 +6.14(+5.26%)
Jun 15, 2020 111.89 117.44 111.42 116.71 4,335,268 +0.44(+0.37%)
Jun 12, 2020 117.45 118.18 112.69 116.27 4,758,307 +1.51(+1.32%)
Jun 11, 2020 119.35 119.76 114.73 114.76 6,321,756 -10.28(-8.22%)
Jun 10, 2020 126.25 127.82 123.26 125.04 4,255,392 -1.65(-1.30%)
Jun 09, 2020 127.48 127.85 125.77 126.70 4,043,822 -3.33(-2.56%)
Jun 08, 2020 127.76 132.13 127.76 130.03 4,383,603 +2.45(+1.92%)
Jun 05, 2020 130.15 131.59 125.94 127.58 5,922,623 +5.82(+4.78%)
Jun 04, 2020 118.41 121.83 117.77 121.76 3,258,296 +1.77(+1.47%)
Jun 03, 2020 118.44 120.23 118.03 119.99 3,929,031 +3.56(+3.06%)
Jun 02, 2020 115.04 116.91 114.51 116.43 3,152,553 +2.66(+2.34%)
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.