Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 128.18 129.05 122.70 125.03 41,842,352 -4.89(-3.76%)
Oct 29, 2020 128.07 131.60 127.19 129.92 32,065,616 +3.96(+3.14%)
Oct 28, 2020 131.66 132.27 125.78 125.96 37,704,804 -7.68(-5.75%)
Oct 27, 2020 132.73 134.09 131.59 133.64 25,086,918 +2.55(+1.94%)
Oct 26, 2020 133.94 136.59 130.06 131.09 33,755,592 -4.48(-3.30%)
Oct 23, 2020 134.17 135.60 132.59 135.57 23,405,878 +2.29(+1.72%)
Oct 22, 2020 134.89 135.78 131.99 133.28 29,098,602 -1.63(-1.21%)
Oct 21, 2020 135.91 137.58 134.44 134.91 21,967,262 -1.21(-0.89%)
Oct 20, 2020 135.50 137.66 134.74 136.12 22,954,554 +1.47(+1.09%)
Oct 19, 2020 138.69 139.49 133.74 134.65 29,861,808 -3.13(-2.27%)
Oct 16, 2020 140.02 140.87 137.59 137.78 24,323,332 -1.58(-1.13%)
Oct 15, 2020 137.77 139.71 137.34 139.36 26,744,252 -1.25(-0.89%)
Oct 14, 2020 142.55 143.07 139.26 140.61 27,708,556 -1.53(-1.07%)
Oct 13, 2020 142.61 143.13 139.84 142.13 34,522,372 +0.22(+0.16%)
Oct 12, 2020 139.55 143.12 138.78 141.91 43,536,240 +4.62(+3.37%)
Oct 09, 2020 137.33 137.90 136.27 137.29 34,774,196 -0.76(-0.55%)
Oct 08, 2020 140.40 140.50 137.24 138.05 37,925,192 -1.25(-0.90%)
Oct 07, 2020 139.65 140.85 138.29 139.30 41,868,044 +2.27(+1.66%)
Oct 06, 2020 137.96 141.07 136.31 137.03 78,565,072 +0.94(+0.69%)
Oct 05, 2020 132.03 136.11 131.90 136.09 48,026,748 +5.79(+4.44%)
Oct 02, 2020 131.93 134.86 130.19 130.30 55,385,212 -5.51(-4.06%)
Oct 01, 2020 137.24 137.29 134.28 135.81 52,600,188 +0.84(+0.62%)
Sep 30, 2020 131.25 135.89 131.18 134.97 69,046,664 +3.04(+2.30%)
Sep 29, 2020 129.06 134.10 129.01 131.93 62,357,144 +1.90(+1.46%)
Sep 28, 2020 130.08 130.20 127.19 130.03 57,463,440 +1.61(+1.25%)
Sep 25, 2020 124.17 128.52 122.16 128.42 58,946,356 +5.24(+4.26%)
Sep 24, 2020 120.43 125.39 119.84 123.18 73,230,680 +2.24(+1.85%)
Sep 23, 2020 125.45 126.96 120.50 120.94 64,760,468 -5.13(-4.07%)
Sep 22, 2020 125.44 126.17 121.26 126.07 64,722,596 +1.20(+0.96%)
Sep 21, 2020 118.96 124.92 118.75 124.86 72,224,304 +3.27(+2.69%)
Sep 18, 2020 125.63 126.02 119.59 121.59 70,017,944 -2.74(-2.20%)
Sep 17, 2020 121.03 125.59 120.05 124.33 79,389,296 -0.51(-0.41%)
Sep 16, 2020 129.25 130.61 124.83 124.84 55,846,420 -4.75(-3.67%)
Sep 15, 2020 132.47 132.66 127.96 129.59 72,820,432 +1.19(+0.92%)
Sep 14, 2020 130.49 132.82 126.00 128.41 120,383,176 +7.06(+5.82%)
Sep 11, 2020 124.55 126.21 118.67 121.35 63,849,196 -1.47(-1.20%)
Sep 10, 2020 129.57 130.33 121.37 122.81 69,960,344 -4.02(-3.17%)
Sep 09, 2020 123.69 127.78 122.02 126.84 73,720,864 +8.00(+6.73%)
Sep 08, 2020 117.06 125.19 116.75 118.84 79,695,736 -7.08(-5.62%)
Sep 04, 2020 127.52 131.43 116.76 125.92 146,728,320 -3.92(-3.02%)
Sep 03, 2020 137.95 138.50 128.47 129.84 94,438,976 -13.28(-9.28%)
Sep 02, 2020 146.68 146.91 138.66 143.11 87,564,152 +5.24(+3.80%)
Sep 01, 2020 134.47 139.59 134.03 137.87 51,293,584 +4.49(+3.37%)
Aug 31, 2020 131.46 135.38 130.02 133.38 50,154,724 +2.26(+1.73%)
Aug 28, 2020 126.40 131.12 126.08 131.12 53,863,948 +5.18(+4.11%)
Aug 27, 2020 127.46 128.15 125.32 125.94 31,821,090 -1.44(-1.13%)
Aug 26, 2020 127.64 128.33 126.43 127.38 32,174,516 +0.23(+0.18%)
Aug 25, 2020 125.96 127.26 125.39 127.15 28,954,808 +0.30(+0.23%)
Aug 24, 2020 128.48 128.77 124.73 126.85 49,165,544 +0.37(+0.29%)
Aug 21, 2020 121.68 127.73 121.62 126.49 100,262,936 +5.37(+4.43%)
Aug 20, 2020 119.42 123.41 118.46 121.12 92,298,736 +0.06(+0.05%)
Aug 19, 2020 122.63 122.81 120.65 121.05 61,980,388 -1.22(-1.00%)
Aug 18, 2020 124.16 124.62 120.53 122.27 50,395,676 -0.76(-0.62%)
Aug 17, 2020 118.19 123.76 117.85 123.03 62,226,756 +7.71(+6.68%)
Aug 14, 2020 114.98 116.72 114.09 115.32 36,744,800 +1.21(+1.06%)
Aug 13, 2020 115.14 116.89 113.25 114.11 37,492,152 +0.03(+0.02%)
Aug 12, 2020 109.61 114.35 109.28 114.09 46,589,296 +5.89(+5.44%)
Aug 11, 2020 110.43 111.06 107.66 108.20 35,520,336 -3.14(-2.82%)
Aug 10, 2020 113.03 113.77 108.27 111.34 42,872,136 -0.34(-0.31%)
Aug 07, 2020 112.81 114.73 110.07 111.69 34,345,792 -1.36(-1.20%)
Aug 06, 2020 113.19 113.27 111.48 113.04 24,479,138 +0.49(+0.43%)
Aug 05, 2020 112.13 113.40 111.36 112.56 25,075,798 +0.59(+0.53%)
Aug 04, 2020 110.20 111.97 108.76 111.97 31,097,328 +2.17(+1.98%)
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.