Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 128.38 128.59 126.09 127.50 3,854,998 -1.40(-1.09%)
Jul 30, 2020 130.76 131.10 128.26 128.90 3,673,245 -3.50(-2.64%)
Jul 29, 2020 132.61 133.49 131.27 132.40 3,921,375 +0.78(+0.59%)
Jul 28, 2020 131.74 133.44 130.32 131.62 9,132,154 -6.70(-4.85%)
Jul 27, 2020 135.18 138.44 135.01 138.32 3,768,824 +2.88(+2.13%)
Jul 24, 2020 135.62 136.94 134.50 135.44 2,979,581 +0.47(+0.35%)
Jul 23, 2020 134.73 135.28 134.19 134.98 3,180,180 +0.49(+0.37%)
Jul 22, 2020 133.40 135.52 133.05 134.49 2,236,536 +0.77(+0.58%)
Jul 21, 2020 133.04 135.26 133.03 133.72 3,253,893 +1.21(+0.91%)
Jul 20, 2020 134.60 134.62 132.50 132.50 2,112,311 -2.93(-2.16%)
Jul 17, 2020 136.31 136.90 135.16 135.44 3,011,326 -0.57(-0.42%)
Jul 16, 2020 134.94 136.35 133.92 136.00 2,125,802 +0.99(+0.73%)
Jul 15, 2020 135.56 136.75 134.94 135.01 4,096,895 +0.67(+0.50%)
Jul 14, 2020 131.17 134.93 130.43 134.34 3,774,891 +3.17(+2.42%)
Jul 13, 2020 130.79 132.98 130.63 131.17 2,616,650 +1.65(+1.28%)
Jul 10, 2020 128.54 129.86 127.94 129.52 2,306,555 +1.19(+0.92%)
Jul 09, 2020 130.43 131.10 127.99 128.33 2,583,755 -2.65(-2.02%)
Jul 08, 2020 131.40 131.85 130.38 130.99 1,961,495 -0.20(-0.15%)
Jul 07, 2020 132.26 133.12 131.08 131.19 1,854,182 -2.78(-2.08%)
Jul 06, 2020 134.62 135.54 133.08 133.97 2,476,823 +0.90(+0.67%)
Jul 02, 2020 133.56 134.63 132.58 133.07 2,340,071 +1.37(+1.04%)
Jul 01, 2020 132.48 133.72 131.60 131.71 1,918,548 -0.48(-0.36%)
Jun 30, 2020 131.27 132.79 130.54 132.18 3,471,588 +0.36(+0.27%)
Jun 29, 2020 130.41 132.62 130.05 131.82 2,531,539 +2.58(+2.00%)
Jun 26, 2020 131.00 131.16 128.40 129.24 3,335,507 -1.82(-1.39%)
Jun 25, 2020 128.84 131.38 127.19 131.06 2,431,122 +2.08(+1.61%)
Jun 24, 2020 132.44 132.81 128.55 128.99 3,590,800 -4.76(-3.56%)
Jun 23, 2020 133.85 134.45 132.39 133.75 2,716,766 +0.97(+0.73%)
Jun 22, 2020 133.04 133.39 131.75 132.77 2,383,364 -1.24(-0.92%)
Jun 19, 2020 136.72 137.35 132.59 134.01 7,555,400 -0.90(-0.67%)
Jun 18, 2020 133.94 135.44 133.54 134.91 2,131,475 -0.01(-0.01%)
Jun 17, 2020 135.75 136.31 134.70 134.92 2,023,665 -0.38(-0.28%)
Jun 16, 2020 137.99 138.44 132.94 135.30 3,997,083 +1.64(+1.23%)
Jun 15, 2020 127.85 135.26 127.52 133.66 4,831,245 +2.42(+1.85%)
Jun 12, 2020 132.43 133.39 128.57 131.23 3,538,842 +2.11(+1.63%)
Jun 11, 2020 135.63 135.79 129.06 129.12 5,920,062 -9.76(-7.03%)
Jun 10, 2020 141.43 141.80 138.81 138.88 3,010,512 -2.37(-1.68%)
Jun 09, 2020 140.22 142.32 139.04 141.26 3,731,261 -0.14(-0.10%)
Jun 08, 2020 141.59 143.66 140.04 141.40 3,524,355 -0.46(-0.32%)
Jun 05, 2020 139.82 142.65 139.82 141.86 5,343,019 +4.12(+2.99%)
Jun 04, 2020 135.38 137.76 134.88 137.74 3,399,665 +1.14(+0.83%)
Jun 03, 2020 135.03 136.99 134.32 136.60 4,334,670 +3.03(+2.26%)
Jun 02, 2020 132.82 134.39 132.72 133.58 2,753,588 +1.75(+1.32%)
Jun 01, 2020 132.15 133.50 131.25 131.83 2,459,463 -0.73(-0.55%)
May 29, 2020 131.77 132.93 129.69 132.56 10,187,553 -0.32(-0.24%)
May 28, 2020 134.49 135.47 130.60 132.88 7,943,676 -1.13(-0.84%)
May 27, 2020 130.49 134.02 129.94 134.01 7,145,747 +5.14(+3.99%)
May 26, 2020 127.47 129.63 126.43 128.87 5,447,503 +4.78(+3.85%)
May 22, 2020 123.50 124.26 122.53 124.09 3,141,022 +0.53(+0.43%)
May 21, 2020 125.19 125.95 123.16 123.56 3,291,178 -2.03(-1.62%)
May 20, 2020 125.75 127.06 124.88 125.59 4,085,215 +1.09(+0.88%)
May 19, 2020 124.60 127.24 123.65 124.50 4,838,536 -0.75(-0.60%)
May 18, 2020 120.12 125.62 119.57 125.24 7,172,382 +8.88(+7.63%)
May 15, 2020 112.88 116.52 112.60 116.37 12,053,696 +2.27(+1.99%)
May 14, 2020 113.27 114.24 110.02 114.10 7,026,657 -0.11(-0.10%)
May 13, 2020 118.06 118.08 113.27 114.21 5,723,611 -4.53(-3.82%)
May 12, 2020 122.96 123.52 118.68 118.74 3,608,973 -3.53(-2.89%)
May 11, 2020 124.03 124.14 122.16 122.27 3,616,223 -2.33(-1.87%)
May 08, 2020 123.41 125.17 122.82 124.61 2,586,272 +2.32(+1.90%)
May 07, 2020 123.93 124.05 121.58 122.28 3,338,227 -0.39(-0.31%)
May 06, 2020 124.00 124.32 122.49 122.67 2,584,348 -1.03(-0.83%)
May 05, 2020 125.77 125.86 123.42 123.70 2,703,498 -0.81(-0.65%)
May 04, 2020 124.63 124.64 122.55 124.51 2,657,399 -0.17(-0.13%)
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.