Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 141.57 144.00 138.62 140.06 1,357,089 +7.70(+5.82%)
Sep 29, 2020 132.87 134.46 131.57 132.36 941,650 +0.86(+0.65%)
Sep 28, 2020 129.58 132.14 129.33 131.50 446,107 +3.50(+2.73%)
Sep 25, 2020 123.95 129.16 123.70 128.00 465,400 +3.21(+2.57%)
Sep 24, 2020 126.09 126.77 124.64 124.79 342,397 -2.07(-1.63%)
Sep 23, 2020 132.14 133.84 125.97 126.86 528,262 -5.45(-4.12%)
Sep 22, 2020 130.00 132.81 129.45 132.31 376,819 +2.93(+2.26%)
Sep 21, 2020 129.55 129.77 125.14 129.38 499,405 -3.51(-2.64%)
Sep 18, 2020 132.74 135.07 132.74 132.89 691,700 +0.22(+0.17%)
Sep 17, 2020 130.38 133.37 129.66 132.67 628,177 +0.56(+0.42%)
Sep 16, 2020 132.85 133.64 131.65 132.11 325,589 +0.59(+0.45%)
Sep 15, 2020 129.42 132.11 129.42 131.52 313,159 +3.07(+2.39%)
Sep 14, 2020 125.59 129.18 125.45 128.45 262,706 +4.33(+3.49%)
Sep 11, 2020 124.15 124.91 122.85 124.12 216,300 +0.16(+0.13%)
Sep 10, 2020 125.69 127.45 123.90 123.96 246,309 -1.25(-1.00%)
Sep 09, 2020 124.03 126.51 124.03 125.21 300,554 +2.41(+1.96%)
Sep 08, 2020 122.55 124.70 122.55 122.80 415,361 -2.37(-1.89%)
Sep 04, 2020 128.73 128.97 122.77 125.17 422,800 -3.03(-2.36%)
Sep 03, 2020 132.37 132.60 126.98 128.20 352,186 -5.07(-3.80%)
Sep 02, 2020 128.79 133.54 128.21 133.27 247,618 +5.40(+4.22%)
Sep 01, 2020 127.05 128.38 126.81 127.87 330,478 +0.72(+0.57%)
Aug 31, 2020 128.04 128.25 126.75 127.15 221,672 -0.89(-0.70%)
Aug 28, 2020 126.53 128.58 126.53 128.04 192,700 +1.84(+1.46%)
Aug 27, 2020 128.42 128.42 125.71 126.20 266,416 -1.25(-0.98%)
Aug 26, 2020 128.85 128.85 126.94 127.45 182,143 -0.87(-0.68%)
Aug 25, 2020 127.90 128.86 126.44 128.32 259,281 +1.24(+0.98%)
Aug 24, 2020 125.35 127.76 125.35 127.08 163,225 +2.87(+2.31%)
Aug 21, 2020 123.06 125.02 122.81 124.21 205,900 +0.97(+0.79%)
Aug 20, 2020 124.03 124.93 123.03 123.24 147,836 -2.21(-1.76%)
Aug 19, 2020 124.50 126.39 123.45 125.45 247,240 +1.03(+0.83%)
Aug 18, 2020 127.42 127.98 124.24 124.42 272,704 -3.23(-2.53%)
Aug 17, 2020 127.44 129.02 126.28 127.65 277,148 +1.34(+1.06%)
Aug 14, 2020 127.25 127.83 125.87 126.31 341,800 -2.21(-1.72%)
Aug 13, 2020 128.36 129.87 127.34 128.52 259,180 -0.88(-0.68%)
Aug 12, 2020 130.75 131.99 129.09 129.40 232,350 -0.74(-0.57%)
Aug 11, 2020 129.95 132.66 129.69 130.14 324,749 +2.00(+1.56%)
Aug 10, 2020 128.66 130.10 127.91 128.14 235,400 -0.50(-0.39%)
Aug 07, 2020 127.75 128.77 126.72 128.64 205,400 +0.75(+0.59%)
Aug 06, 2020 129.16 130.22 127.49 127.89 306,271 -1.54(-1.19%)
Aug 05, 2020 130.33 131.08 128.20 129.43 245,453 +0.93(+0.72%)
Aug 04, 2020 125.87 128.67 125.87 128.50 240,414 +1.61(+1.27%)
Aug 03, 2020 125.39 127.29 124.78 126.89 156,915 +2.15(+1.72%)
Jul 31, 2020 124.39 125.49 123.05 124.74 255,400 +0.53(+0.43%)
Jul 30, 2020 122.38 124.73 120.85 124.21 155,647 -0.01(-0.01%)
Jul 29, 2020 121.28 124.65 121.28 124.22 316,295 +2.83(+2.33%)
Jul 28, 2020 123.04 123.90 121.15 121.39 174,065 -2.63(-2.12%)
Jul 27, 2020 121.54 124.47 120.92 124.02 265,065 +2.29(+1.88%)
Jul 24, 2020 123.49 123.49 120.65 121.73 290,800 -2.47(-1.99%)
Jul 23, 2020 123.31 125.90 123.31 124.20 342,384 +0.92(+0.75%)
Jul 22, 2020 121.91 123.45 121.60 123.28 291,244 +1.37(+1.12%)
Jul 21, 2020 122.05 123.17 121.35 121.91 291,423 -0.29(-0.24%)
Jul 20, 2020 121.47 123.67 121.36 122.20 345,782 +0.10(+0.08%)
Jul 17, 2020 121.92 123.00 121.44 122.10 173,600 +0.57(+0.47%)
Jul 16, 2020 123.00 124.09 121.34 121.53 246,539 -2.17(-1.75%)
Jul 15, 2020 123.58 124.25 120.64 123.70 416,525 +3.42(+2.84%)
Jul 14, 2020 117.62 120.37 116.57 120.28 383,223 +2.09(+1.77%)
Jul 13, 2020 122.29 123.27 117.87 118.19 476,048 -3.12(-2.57%)
Jul 10, 2020 119.25 121.98 119.04 121.31 491,000 +2.35(+1.98%)
Jul 09, 2020 118.22 119.74 116.20 118.96 627,810 +1.18(+1.00%)
Jul 08, 2020 116.40 117.86 115.84 117.78 428,080 +1.96(+1.69%)
Jul 07, 2020 117.00 118.95 115.20 115.82 324,700 -2.96(-2.49%)
Jul 06, 2020 119.43 119.89 116.65 118.78 646,221 +1.74(+1.49%)
Jul 02, 2020 118.99 120.71 116.55 117.04 462,700 -0.32(-0.27%)
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.