Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 151.50 151.75 148.80 150.47 3,266,600 -1.65(-1.08%)
Jul 30, 2020 154.31 154.72 151.36 152.12 3,112,588 -4.13(-2.64%)
Jul 29, 2020 156.50 157.53 154.92 156.25 3,322,846 +0.92(+0.59%)
Jul 28, 2020 155.47 157.48 153.80 155.33 7,738,290 -7.91(-4.85%)
Jul 27, 2020 159.53 163.38 159.33 163.24 3,193,579 +3.40(+2.13%)
Jul 24, 2020 160.05 161.60 158.72 159.84 2,524,800 +0.55(+0.35%)
Jul 23, 2020 159.00 159.65 158.36 159.29 2,694,781 +0.58(+0.37%)
Jul 22, 2020 157.43 159.93 157.02 158.71 1,895,168 +0.91(+0.58%)
Jul 21, 2020 157.00 159.62 156.99 157.80 2,757,243 +1.43(+0.91%)
Jul 20, 2020 158.85 158.87 156.37 156.37 1,789,904 -3.46(-2.16%)
Jul 17, 2020 160.86 161.56 159.51 159.83 2,551,700 -0.67(-0.42%)
Jul 16, 2020 159.25 160.91 158.04 160.50 1,801,336 +1.17(+0.73%)
Jul 15, 2020 159.98 161.38 159.25 159.33 3,471,576 +0.79(+0.50%)
Jul 14, 2020 154.80 159.23 153.92 158.54 3,198,720 +3.74(+2.42%)
Jul 13, 2020 154.35 156.93 154.16 154.80 2,217,264 +1.95(+1.28%)
Jul 10, 2020 151.69 153.25 150.99 152.85 1,954,500 +1.40(+0.92%)
Jul 09, 2020 153.92 154.72 151.04 151.45 2,189,369 -3.13(-2.02%)
Jul 08, 2020 155.07 155.60 153.87 154.58 1,662,107 -0.24(-0.16%)
Jul 07, 2020 156.08 157.10 154.69 154.82 1,571,174 -3.28(-2.07%)
Jul 06, 2020 158.87 159.96 157.05 158.10 2,098,779 +1.06(+0.67%)
Jul 02, 2020 157.62 158.88 156.46 157.04 1,982,900 +1.61(+1.04%)
Jul 01, 2020 156.34 157.80 155.31 155.43 1,625,715 -0.56(-0.36%)
Jun 30, 2020 154.91 156.71 154.05 155.99 2,941,711 +0.42(+0.27%)
Jun 29, 2020 153.90 156.51 153.48 155.57 2,145,144 +3.05(+2.00%)
Jun 26, 2020 154.60 154.78 151.53 152.52 2,826,400 -2.15(-1.39%)
Jun 25, 2020 152.05 155.05 150.10 154.67 2,060,054 +2.45(+1.61%)
Jun 24, 2020 156.29 156.73 151.71 152.22 3,042,727 -5.62(-3.56%)
Jun 23, 2020 157.96 158.67 156.24 157.84 2,302,099 +1.15(+0.73%)
Jun 22, 2020 157.00 157.42 155.48 156.69 2,019,585 -1.46(-0.92%)
Jun 19, 2020 161.35 162.09 156.47 158.15 6,402,200 -1.06(-0.67%)
Jun 18, 2020 158.07 159.83 157.59 159.21 1,806,143 -0.01(-0.01%)
Jun 17, 2020 160.20 160.87 158.97 159.22 1,714,788 -0.45(-0.28%)
Jun 16, 2020 162.85 163.38 156.89 159.67 3,386,998 +1.94(+1.23%)
Jun 15, 2020 150.88 159.62 150.49 157.73 4,093,840 +2.86(+1.85%)
Jun 12, 2020 156.28 157.41 151.73 154.87 2,998,700 +2.49(+1.63%)
Jun 11, 2020 160.06 160.25 152.31 152.38 5,016,468 -11.52(-7.03%)
Jun 10, 2020 166.90 167.34 163.81 163.90 2,551,010 -2.80(-1.68%)
Jun 09, 2020 165.48 167.96 164.08 166.70 3,161,749 -0.17(-0.10%)
Jun 08, 2020 167.10 169.54 165.27 166.87 2,986,424 -0.54(-0.32%)
Jun 05, 2020 165.00 168.35 165.00 167.41 4,527,500 +4.86(+2.99%)
Jun 04, 2020 159.76 162.58 159.18 162.55 2,880,766 +1.34(+0.83%)
Jun 03, 2020 159.35 161.66 158.52 161.21 3,673,085 +3.57(+2.26%)
Jun 02, 2020 156.75 158.60 156.63 157.64 2,333,301 +2.06(+1.32%)
Jun 01, 2020 155.95 157.55 154.89 155.58 2,084,069 -0.86(-0.55%)
May 29, 2020 155.50 156.87 153.05 156.44 8,632,600 -0.38(-0.24%)
May 28, 2020 158.71 159.87 154.13 156.82 6,731,212 -1.33(-0.84%)
May 27, 2020 153.99 158.16 153.34 158.15 6,055,073 +6.07(+3.99%)
May 26, 2020 150.43 152.98 149.20 152.08 4,616,037 +5.64(+3.85%)
May 22, 2020 145.74 146.64 144.60 146.44 2,661,600 +0.63(+0.43%)
May 21, 2020 147.74 148.64 145.34 145.81 2,788,837 -3.87(-2.59%)
May 20, 2020 149.87 151.43 148.83 149.68 3,427,682 +1.30(+0.88%)
May 19, 2020 148.50 151.65 147.37 148.38 4,059,640 -0.89(-0.60%)
May 18, 2020 143.16 149.72 142.51 149.27 6,017,955 +10.58(+7.63%)
May 15, 2020 134.53 138.87 134.20 138.69 10,113,600 +2.70(+1.99%)
May 14, 2020 135.00 136.15 131.12 135.99 5,895,685 -0.13(-0.10%)
May 13, 2020 140.71 140.73 135.00 136.12 4,802,365 -5.40(-3.82%)
May 12, 2020 146.55 147.22 141.45 141.52 3,028,093 -4.21(-2.89%)
May 11, 2020 147.82 147.96 145.59 145.73 3,034,176 -2.78(-1.87%)
May 08, 2020 147.08 149.18 146.38 148.51 2,170,000 +2.77(+1.90%)
May 07, 2020 147.70 147.85 144.90 145.74 2,800,925 -0.46(-0.31%)
May 06, 2020 147.79 148.17 145.99 146.20 2,168,386 -1.23(-0.83%)
May 05, 2020 149.89 150.00 147.10 147.43 2,268,358 -0.97(-0.65%)
May 04, 2020 148.54 148.55 146.06 148.40 2,229,679 -0.20(-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.