Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 156.20 157.47 152.52 154.77 2,129,104 -2.58(-1.64%)
Oct 29, 2020 155.66 158.57 154.36 157.34 1,576,657 +2.44(+1.58%)
Oct 28, 2020 155.95 157.66 154.39 154.90 2,213,490 -3.69(-2.33%)
Oct 27, 2020 157.00 160.56 156.79 158.59 1,896,273 +1.94(+1.24%)
Oct 26, 2020 158.13 159.06 155.17 156.65 1,179,778 -2.94(-1.84%)
Oct 23, 2020 159.21 160.68 158.38 159.59 1,138,363 +1.08(+0.68%)
Oct 22, 2020 157.52 159.34 157.40 158.50 900,233 +1.17(+0.74%)
Oct 21, 2020 155.69 158.26 155.69 157.33 1,492,338 +1.45(+0.93%)
Oct 20, 2020 156.46 157.68 155.32 155.88 2,198,149 -0.10(-0.06%)
Oct 19, 2020 160.49 160.86 155.42 155.98 1,303,822 -3.47(-2.18%)
Oct 16, 2020 159.87 161.69 159.22 159.45 1,672,961 +0.55(+0.34%)
Oct 15, 2020 157.99 159.14 157.17 158.90 1,398,918 -0.65(-0.41%)
Oct 14, 2020 162.36 162.52 158.71 159.56 1,353,489 -1.62(-1.00%)
Oct 13, 2020 163.63 163.84 161.16 161.17 1,554,844 -3.15(-1.92%)
Oct 12, 2020 162.89 164.72 162.02 164.32 1,622,996 +3.04(+1.89%)
Oct 09, 2020 159.87 161.49 158.78 161.28 1,662,601 +2.20(+1.39%)
Oct 08, 2020 157.87 159.45 155.88 159.08 3,736,241 +3.18(+2.04%)
Oct 07, 2020 157.64 159.39 154.96 155.90 3,684,106 -1.57(-1.00%)
Oct 06, 2020 160.37 160.37 156.81 157.47 1,225,619 -1.88(-1.18%)
Oct 05, 2020 159.99 160.93 158.45 159.35 1,307,469 -0.10(-0.06%)
Oct 02, 2020 158.31 160.58 157.94 159.45 1,069,423 -0.47(-0.29%)
Oct 01, 2020 162.06 162.60 159.01 159.92 1,089,244 -1.31(-0.81%)
Sep 30, 2020 158.83 162.61 158.67 161.22 1,955,760 +2.82(+1.78%)
Sep 29, 2020 157.57 159.31 157.39 158.41 1,073,259 +1.13(+0.72%)
Sep 28, 2020 158.09 160.22 157.12 157.27 2,352,865 +0.47(+0.30%)
Sep 25, 2020 153.48 157.41 153.30 156.81 1,226,564 +2.79(+1.81%)
Sep 24, 2020 154.86 155.50 152.60 154.02 1,452,022 -1.32(-0.85%)
Sep 23, 2020 157.91 158.59 155.13 155.33 1,334,674 -2.12(-1.35%)
Sep 22, 2020 156.33 158.41 156.08 157.46 1,584,715 +0.53(+0.34%)
Sep 21, 2020 155.34 157.03 153.47 156.93 1,200,105 +0.10(+0.06%)
Sep 18, 2020 156.09 157.91 155.13 156.84 2,583,499 +0.39(+0.25%)
Sep 17, 2020 156.40 156.48 154.04 156.44 1,290,433 -0.76(-0.48%)
Sep 16, 2020 159.42 159.88 157.09 157.21 1,765,464 -1.00(-0.63%)
Sep 15, 2020 158.18 159.79 157.64 158.21 1,066,655 +1.39(+0.88%)
Sep 14, 2020 155.93 157.91 155.61 156.82 2,145,858 +2.21(+1.43%)
Sep 11, 2020 155.01 155.62 153.89 154.61 875,971 +0.48(+0.31%)
Sep 10, 2020 154.91 157.47 153.27 154.13 1,391,716 -0.79(-0.51%)
Sep 09, 2020 151.31 156.67 151.31 154.92 1,444,827 +5.26(+3.52%)
Sep 08, 2020 152.31 152.35 148.68 149.66 1,876,114 -3.64(-2.37%)
Sep 04, 2020 155.17 156.19 151.40 153.30 1,592,441 -1.52(-0.98%)
Sep 03, 2020 161.13 161.37 153.42 154.82 1,840,335 -6.37(-3.95%)
Sep 02, 2020 158.03 161.66 157.76 161.18 1,836,304 +3.20(+2.02%)
Sep 01, 2020 156.68 158.07 155.96 157.99 1,305,872 +1.90(+1.22%)
Aug 31, 2020 155.84 157.52 155.26 156.08 1,428,639 +0.10(+0.06%)
Aug 28, 2020 155.41 156.16 154.61 155.99 949,721 +0.38(+0.24%)
Aug 27, 2020 155.99 156.99 154.59 155.61 1,150,510 -0.15(-0.09%)
Aug 26, 2020 153.63 156.39 153.28 155.75 1,967,094 +1.15(+0.74%)
Aug 25, 2020 154.03 154.88 152.71 154.60 1,103,815 +1.77(+1.16%)
Aug 24, 2020 155.74 155.74 152.29 152.83 1,765,767 -1.57(-1.02%)
Aug 21, 2020 154.78 155.23 153.25 154.40 1,291,801 -0.16(-0.11%)
Aug 20, 2020 154.07 154.91 153.15 154.56 1,875,493 -0.04(-0.03%)
Aug 19, 2020 156.03 156.94 154.40 154.60 1,104,203 -1.55(-0.99%)
Aug 18, 2020 153.56 156.50 153.15 156.15 1,514,647 +2.68(+1.75%)
Aug 17, 2020 153.96 154.61 152.88 153.47 2,428,877 +0.36(+0.24%)
Aug 14, 2020 154.69 154.79 151.83 153.11 1,825,999 -1.77(-1.15%)
Aug 13, 2020 154.69 155.86 154.09 154.88 1,223,529 -0.48(-0.31%)
Aug 12, 2020 153.36 156.82 152.96 155.36 1,422,200 +2.37(+1.55%)
Aug 11, 2020 154.88 155.47 152.73 152.99 1,165,925 -1.13(-0.73%)
Aug 10, 2020 155.33 155.91 153.25 154.12 1,429,043 -0.77(-0.50%)
Aug 07, 2020 157.89 157.93 153.46 154.90 1,554,695 -2.39(-1.52%)
Aug 06, 2020 154.49 159.87 153.76 157.28 2,121,967 +3.52(+2.29%)
Aug 05, 2020 152.09 154.40 151.87 153.76 1,640,520 +2.03(+1.34%)
Aug 04, 2020 150.14 152.00 149.35 151.74 1,725,537 +1.10(+0.73%)
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.