Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 149.60 149.60 147.60 147.60 100 -6.35(-4.12%)
Oct 29, 2020 153.95 153.95 153.95 153.95 2,441 -2.85(-1.82%)
Oct 28, 2020 156.95 156.95 156.80 156.80 6 -0.20(-0.13%)
Oct 27, 2020 157.00 157.00 157.00 157.00 930 +3.05(+1.98%)
Oct 26, 2020 155.90 155.90 153.95 153.95 7,065 -1.50(-0.96%)
Oct 23, 2020 157.50 157.50 155.45 155.45 11,400 +3.20(+2.10%)
Oct 22, 2020 152.25 152.25 152.25 152.25 22 +5.10(+3.47%)
Oct 21, 2020 147.15 147.15 147.15 147.15 36 +0.20(+0.14%)
Oct 20, 2020 146.95 146.95 146.95 146.95 3 +0.55(+0.38%)
Oct 19, 2020 146.40 146.40 146.40 146.40 11 +0.55(+0.38%)
Oct 15, 2020 145.85 145.85 145.85 0 -8.20(-5.32%)
Oct 13, 2020 154.05 154.05 154.05 0 +0.45(+0.29%)
Oct 12, 2020 153.25 153.60 153.25 153.60 46 -1.90(-1.22%)
Oct 09, 2020 153.20 155.50 153.20 155.50 100 +3.35(+2.20%)
Oct 08, 2020 154.15 154.15 152.15 152.15 161 +3.65(+2.46%)
Oct 06, 2020 148.50 148.50 148.50 0 -2.40(-1.59%)
Oct 05, 2020 150.90 150.90 150.90 150.90 3 +0.70(+0.47%)
Oct 02, 2020 148.00 150.20 148.00 150.20 100 +3.40(+2.32%)
Sep 30, 2020 146.80 146.80 146.80 0 +0.30(+0.20%)
Sep 29, 2020 146.50 146.50 146.50 146.50 30 -0.80(-0.54%)
Sep 28, 2020 147.30 147.30 147.30 147.30 60 +4.50(+3.15%)
Sep 25, 2020 143.50 143.50 142.80 142.80 100 -1.70(-1.18%)
Sep 24, 2020 145.30 145.30 144.50 144.50 18 -1.75(-1.20%)
Sep 23, 2020 146.50 146.50 146.25 146.25 57 -0.50(-0.34%)
Sep 22, 2020 147.05 147.05 146.75 146.75 201 -1.90(-1.28%)
Sep 21, 2020 148.65 148.65 148.65 148.65 10 -1.40(-0.93%)
Sep 18, 2020 149.05 151.05 149.05 150.05 100 +4.00(+2.74%)
Sep 17, 2020 147.70 147.70 145.90 146.05 37 -0.76(-0.52%)
Sep 15, 2020 146.81 146.81 146.81 0 +3.11(+2.17%)
Sep 11, 2020 143.70 143.70 143.70 0 +1.30(+0.91%)
Sep 10, 2020 144.90 144.90 142.35 142.40 177 +0.70(+0.49%)
Sep 09, 2020 143.60 143.60 141.30 141.70 196 +3.95(+2.87%)
Sep 08, 2020 139.90 140.05 136.05 137.75 4,721 +0.70(+0.51%)
Sep 04, 2020 136.40 137.05 136.40 137.05 100 +1.90(+1.41%)
Sep 03, 2020 135.90 135.90 135.15 135.15 1,084 -4.33(-3.10%)
Sep 02, 2020 138.00 140.05 138.00 139.48 19 +2.73(+2.00%)
Sep 01, 2020 136.00 136.80 136.00 136.75 7,320 +1.00(+0.74%)
Aug 31, 2020 136.50 136.50 135.75 135.75 58 +0.05(+0.04%)
Aug 27, 2020 135.70 135.70 135.70 0 +1.30(+0.97%)
Aug 26, 2020 135.80 135.80 134.40 134.40 101 -1.35(-0.99%)
Aug 25, 2020 137.00 137.00 135.05 135.75 585 +1.80(+1.34%)
Aug 24, 2020 135.75 135.75 133.95 133.95 57 +0.45(+0.34%)
Aug 20, 2020 133.50 133.50 133.50 0 -4.05(-2.94%)
Aug 19, 2020 137.55 137.55 137.55 137.55 5 +2.05(+1.51%)
Aug 18, 2020 138.40 138.40 135.50 135.50 96 -1.95(-1.42%)
Aug 17, 2020 137.20 137.45 137.20 137.45 16 +2.80(+2.08%)
Aug 14, 2020 134.00 134.65 134.00 134.65 100 -1.60(-1.17%)
Aug 13, 2020 135.10 136.25 135.10 136.25 57 +3.70(+2.79%)
Aug 11, 2020 132.55 132.55 132.55 0 -0.45(-0.34%)
Aug 07, 2020 134.05 134.55 133.00 133.00 1,000 -0.25(-0.19%)
Aug 06, 2020 133.25 133.25 133.25 133.25 4 +1.40(+1.06%)
Aug 05, 2020 132.30 134.10 131.85 131.85 58 +0.25(+0.19%)
Aug 03, 2020 131.60 131.60 131.60 0 +5.85(+4.65%)
Jul 31, 2020 130.45 130.45 125.75 125.75 100 -2.97(-2.31%)
Jul 30, 2020 126.90 128.72 126.70 128.72 411 -1.88(-1.44%)
Jul 29, 2020 131.60 131.60 130.60 130.60 117 -0.10(-0.08%)
Jul 28, 2020 130.25 130.70 130.25 130.70 59 +0.00(+0.00%)
Jul 27, 2020 130.80 130.80 129.55 130.70 8,618 +0.90(+0.69%)
Jul 24, 2020 130.00 130.95 128.85 129.80 100 -0.25(-0.19%)
Jul 23, 2020 130.05 130.05 130.05 130.05 40 -0.15(-0.12%)
Jul 22, 2020 131.70 131.70 129.55 130.20 200 -2.40(-1.81%)
Jul 21, 2020 134.70 134.70 131.95 132.60 211 -0.80(-0.60%)
Jul 20, 2020 132.32 133.60 131.85 133.40 221 +4.31(+3.34%)
Jul 17, 2020 129.35 129.35 129.09 129.09 100 +2.19(+1.73%)
Jul 16, 2020 129.55 129.55 126.90 126.90 77 -2.16(-1.67%)
Jul 15, 2020 128.90 129.10 128.55 129.06 1,768 +5.06(+4.08%)
Jul 14, 2020 123.65 124.00 123.65 124.00 140 +0.10(+0.08%)
Jul 10, 2020 123.90 123.90 123.90 0 -0.48(-0.39%)
Jul 09, 2020 126.20 126.20 124.38 124.38 38 +1.73(+1.41%)
Jul 08, 2020 122.45 122.65 122.45 122.65 29 -2.30(-1.84%)
Jul 07, 2020 122.05 124.95 122.05 124.95 34 +3.00(+2.46%)
Jul 06, 2020 121.50 122.00 121.50 121.95 1,317 +2.65(+2.22%)
Jul 02, 2020 119.10 119.50 119.10 119.30 200 +1.80(+1.53%)
Jul 01, 2020 116.55 118.55 116.55 117.50 171 +2.25(+1.95%)
Jun 30, 2020 116.35 116.35 115.25 115.25 214 -1.15(-0.99%)
Jun 29, 2020 116.55 116.55 116.40 116.40 114 +1.25(+1.09%)
Jun 26, 2020 115.15 115.15 115.15 115.15 100 -0.35(-0.30%)
Jun 25, 2020 115.75 115.75 115.50 115.50 32 +1.45(+1.27%)
Jun 24, 2020 114.75 114.80 111.95 114.05 48 -2.70(-2.31%)
Jun 23, 2020 116.45 116.75 115.15 116.75 320 +2.90(+2.55%)
Jun 19, 2020 113.85 113.85 113.85 0 +0.35(+0.31%)
Jun 18, 2020 113.50 115.50 113.50 113.50 249 -2.55(-2.20%)
Jun 17, 2020 114.95 116.05 114.95 116.05 13 -0.20(-0.17%)
Jun 16, 2020 114.15 116.50 114.15 116.25 224 +4.30(+3.84%)
Jun 15, 2020 113.00 113.75 111.60 111.95 182 -2.70(-2.35%)
Jun 12, 2020 115.75 115.85 113.00 114.65 1,600 -0.35(-0.30%)
Jun 11, 2020 117.55 117.55 115.00 115.00 586 -6.10(-5.04%)
Jun 10, 2020 122.40 122.40 120.35 121.10 131 +0.95(+0.79%)
Jun 09, 2020 118.30 120.25 118.30 120.15 7,266 +0.10(+0.08%)
Jun 08, 2020 120.47 121.48 119.78 120.05 86 +2.05(+1.74%)
Jun 05, 2020 118.85 119.75 117.50 118.00 2,700 +2.45(+2.12%)
Jun 04, 2020 117.05 117.05 115.55 115.55 135 -3.80(-3.18%)
Jun 03, 2020 117.85 119.35 117.85 119.35 371 +5.35(+4.69%)
Jun 02, 2020 114.85 115.00 111.15 114.00 797 -3.90(-3.31%)
Jun 01, 2020 117.28 117.90 113.51 117.90 60 +9.70(+8.96%)
May 29, 2020 116.80 116.80 108.20 108.20 100 -7.81(-6.73%)
May 28, 2020 115.15 118.10 115.15 116.01 109 +8.06(+7.47%)
May 27, 2020 113.30 113.30 107.50 107.95 199 -6.80(-5.93%)
May 26, 2020 115.35 115.35 114.00 114.75 490 +2.53(+2.25%)
May 22, 2020 113.75 113.75 111.99 112.22 300 -2.78(-2.42%)
May 21, 2020 115.00 115.00 115.00 115.00 200 -0.71(-0.61%)
May 20, 2020 116.47 116.47 115.55 115.71 30 -1.44(-1.23%)
May 19, 2020 117.15 117.15 117.15 117.15 5 +3.40(+2.99%)
May 18, 2020 118.43 118.43 113.75 113.75 66 +4.23(+3.87%)
May 15, 2020 112.00 112.00 109.52 109.52 200 -2.73(-2.44%)
May 14, 2020 112.35 112.35 111.25 112.25 239 -2.47(-2.15%)
May 13, 2020 117.50 117.50 113.70 114.72 294 -4.93(-4.12%)
May 12, 2020 117.81 119.65 113.62 119.65 105 +8.05(+7.21%)
May 11, 2020 115.79 115.79 111.60 111.60 62 -3.05(-2.66%)
May 08, 2020 113.55 116.00 113.55 114.65 400 +2.72(+2.43%)
May 07, 2020 111.92 111.93 111.92 111.93 60 -6.67(-5.62%)
May 06, 2020 117.54 118.60 117.34 118.60 111 +1.99(+1.71%)
May 05, 2020 112.99 116.61 112.99 116.61 109 +6.86(+6.25%)
May 04, 2020 112.00 112.50 109.75 109.75 150 -7.65(-6.52%)
May 01, 2020 117.40 117.40 112.00 117.40 900 +4.75(+4.22%)
Apr 30, 2020 120.23 120.23 112.65 112.65 63 -5.40(-4.57%)
Apr 29, 2020 118.30 118.30 115.30 118.05 1,256 +0.55(+0.47%)
Apr 28, 2020 118.79 118.79 114.84 117.50 1,832 +6.05(+5.43%)
Apr 27, 2020 116.97 118.05 111.45 111.45 2,327 -4.04(-3.50%)
Apr 24, 2020 115.49 115.49 115.49 115.49 100 -0.50(-0.43%)
Apr 23, 2020 116.00 116.00 115.99 115.99 30 +0.59(+0.51%)
Apr 22, 2020 108.83 115.40 108.83 115.40 20 +3.90(+3.50%)
Apr 21, 2020 110.79 111.50 110.79 111.50 19 -0.73(-0.65%)
Apr 20, 2020 112.23 112.23 109.49 112.23 100 +5.23(+4.89%)
Apr 17, 2020 112.22 112.22 107.00 107.00 100 +0.25(+0.23%)
Apr 16, 2020 105.69 106.75 105.69 106.75 122 +4.55(+4.45%)
Apr 15, 2020 108.44 108.45 102.20 102.20 170 +0.66(+0.65%)
Apr 14, 2020 104.34 107.47 101.54 101.54 410 -3.46(-3.30%)
Apr 13, 2020 105.00 105.00 105.00 105.00 10 +2.20(+2.14%)
Apr 09, 2020 106.67 106.67 102.06 102.80 800 +5.25(+5.38%)
Apr 08, 2020 101.01 109.75 97.55 97.55 5,824 -2.20(-2.21%)
Apr 07, 2020 104.33 105.75 99.75 99.75 78,887 -0.25(-0.25%)
Apr 06, 2020 102.37 106.75 95.00 100.00 492 +3.07(+3.17%)
Apr 03, 2020 97.00 97.00 96.93 235 -0.07(-0.08%)
Apr 02, 2020 97.00 97.00 97.00 97.00 439 -7.29(-6.99%)
Mar 31, 2020 104.29 104.29 104.29 0 -0.36(-0.34%)
Mar 30, 2020 96.43 104.65 96.43 104.65 215 +4.02(+3.99%)
Mar 27, 2020 96.64 101.05 96.64 100.63 500 +4.29(+4.45%)
Mar 26, 2020 99.65 101.50 96.34 96.34 391 -3.16(-3.18%)
Mar 25, 2020 97.00 99.50 97.00 99.50 853 +2.00(+2.05%)
Mar 24, 2020 91.30 97.57 90.00 97.50 247 +12.00(+14.04%)
Mar 23, 2020 91.56 91.56 85.00 85.50 1,455 -11.25(-11.63%)
Mar 20, 2020 92.86 97.40 86.00 96.75 500 +11.46(+13.44%)
Mar 19, 2020 85.29 87.69 85.29 85.29 538 +2.34(+2.82%)
Mar 18, 2020 82.00 86.28 82.00 82.95 4,749 -13.43(-13.94%)
Mar 17, 2020 99.55 99.55 89.05 96.38 105 -3.62(-3.62%)
Mar 16, 2020 100.00 100.00 100.00 100.00 1,600 +3.08(+3.18%)
Mar 13, 2020 96.92 96.92 96.92 96.92 100 +2.42(+2.56%)
Mar 12, 2020 94.50 104.85 94.50 94.50 50 -16.72(-15.04%)
Mar 11, 2020 113.62 114.00 111.22 111.22 312 +0.12(+0.11%)
Mar 10, 2020 113.61 113.61 111.10 111.10 181 -9.00(-7.49%)
Mar 09, 2020 113.30 120.10 113.30 120.10 185 -1.95(-1.60%)
Mar 06, 2020 123.45 123.45 122.05 122.05 700 -8.05(-6.19%)
Mar 05, 2020 131.35 131.35 128.10 130.10 397 +1.95(+1.52%)
Mar 04, 2020 128.25 128.25 125.50 128.15 3,435 +5.65(+4.61%)
Mar 03, 2020 122.50 122.50 122.50 122.50 180 -2.50(-2.00%)
Mar 02, 2020 121.60 125.00 121.60 125.00 406 +2.45(+2.00%)
Feb 28, 2020 128.00 128.00 122.05 122.55 100 -0.10(-0.08%)
Feb 27, 2020 122.65 122.65 122.65 122.65 10 -1.60(-1.29%)
Feb 26, 2020 122.91 124.25 122.91 124.25 24 -2.10(-1.66%)
Feb 25, 2020 126.10 126.35 126.10 126.35 1,800 -3.10(-2.39%)
Feb 24, 2020 128.50 129.45 128.50 129.45 30 -4.55(-3.40%)
Feb 20, 2020 134.00 134.00 134.00 0 +0.30(+0.22%)
Feb 19, 2020 133.70 133.70 133.70 133.70 6 +0.50(+0.38%)
Feb 14, 2020 133.20 133.20 133.20 0 -0.80(-0.60%)
Feb 13, 2020 134.00 134.00 134.00 134.00 90 +1.00(+0.75%)
Feb 12, 2020 133.00 133.00 133.00 133.00 83 +1.66(+1.27%)
Feb 11, 2020 131.85 131.85 131.34 55 -0.51(-0.39%)
Feb 10, 2020 130.85 131.85 130.85 131.85 50 -0.95(-0.72%)
Feb 06, 2020 132.80 132.80 132.80 0 +3.00(+2.31%)
Feb 04, 2020 129.80 129.80 129.80 0 -0.20(-0.15%)
Feb 03, 2020 130.00 130.00 130.00 130.00 200 +1.05(+0.81%)
Jan 31, 2020 128.95 128.95 128.95 128.95 100 -0.39(-0.30%)
Jan 30, 2020 130.32 130.84 129.34 129.34 108 -0.31(-0.24%)
Jan 29, 2020 129.50 129.65 129.50 129.65 225 -1.20(-0.92%)
Jan 28, 2020 130.85 130.85 130.85 130.85 45 +1.65(+1.28%)
Jan 27, 2020 130.45 130.70 129.20 129.20 238 -2.25(-1.71%)
Jan 24, 2020 131.65 131.65 131.45 131.45 800 +2.20(+1.70%)
Jan 23, 2020 129.70 129.70 129.25 129.25 85 +0.05(+0.04%)
Jan 22, 2020 129.20 129.20 129.20 129.20 110 +2.30(+1.81%)
Jan 17, 2020 126.90 126.90 126.90 0 -0.95(-0.74%)
Jan 16, 2020 127.85 127.85 127.85 127.85 71 -0.80(-0.62%)
Jan 14, 2020 128.65 128.65 128.65 0 +3.35(+2.67%)
Jan 13, 2020 126.30 126.30 125.30 125.30 195 -1.45(-1.14%)
Jan 10, 2020 125.65 126.75 125.60 126.75 500 +1.15(+0.92%)
Jan 09, 2020 125.60 125.60 125.60 125.60 224 +3.47(+2.85%)
Jan 08, 2020 122.12 122.12 122.12 45 +0.00(+0.00%)
Jan 07, 2020 119.20 119.20 122.12 30 +2.92(+2.45%)
Jan 03, 2020 119.20 119.20 119.20 0 +1.45(+1.23%)
Jan 02, 2020 117.79 117.79 117.75 117.75 668 +1.20(+1.03%)
Dec 27, 2019 116.55 116.55 116.55 0 -1.15(-0.98%)
Dec 26, 2019 117.70 117.70 117.70 117.70 1 +1.45(+1.25%)
Dec 23, 2019 116.25 116.25 116.25 0 -0.55(-0.47%)
Dec 20, 2019 114.95 116.80 114.95 116.80 100 +1.11(+0.96%)
Dec 19, 2019 115.75 115.75 115.69 115.69 295 +0.55(+0.48%)
Dec 18, 2019 114.40 115.14 114.40 115.14 485 -0.56(-0.48%)
Dec 17, 2019 115.69 115.69 115.69 115.69 2 -0.21(-0.18%)
Dec 16, 2019 116.55 116.80 115.10 115.90 916 +3.56(+3.17%)
Dec 12, 2019 112.34 112.34 112.34 0 -0.86(-0.76%)
Dec 09, 2019 113.20 113.20 113.20 0 -1.38(-1.20%)
Dec 06, 2019 114.55 116.30 114.55 114.58 800 -0.12(-0.10%)
Dec 05, 2019 115.70 115.70 114.70 114.70 254 +1.05(+0.92%)
Dec 04, 2019 113.55 115.55 113.55 113.65 500 -1.80(-1.56%)
Dec 02, 2019 115.45 115.45 115.45 0 -0.45(-0.39%)
Nov 29, 2019 117.75 117.75 115.90 115.90 100 -2.31(-1.95%)
Nov 27, 2019 115.85 118.21 115.85 118.21 200 -0.60(-0.51%)
Nov 26, 2019 116.85 118.81 116.85 118.81 88 +2.11(+1.81%)
Nov 22, 2019 116.70 116.70 116.70 0 -2.81(-2.35%)
Nov 21, 2019 119.61 119.61 119.51 119.51 10 -0.29(-0.24%)
Nov 19, 2019 119.80 119.80 119.80 0 +0.85(+0.71%)
Nov 18, 2019 120.95 120.95 118.95 118.95 25 +0.75(+0.63%)
Nov 15, 2019 118.20 118.20 118.20 118.20 100 +0.60(+0.51%)
Nov 14, 2019 118.00 118.00 117.60 117.60 205 -3.03(-2.51%)
Nov 13, 2019 120.63 120.63 120.63 15 +0.00(+0.00%)
Nov 11, 2019 120.63 120.63 120.63 0 +1.33(+1.12%)
Nov 08, 2019 119.30 119.30 119.30 119.30 100 +0.53(+0.45%)
Nov 07, 2019 120.30 120.35 118.50 118.77 322 -0.43(-0.36%)
Nov 06, 2019 120.90 120.90 119.20 119.20 256 +0.60(+0.51%)
Nov 05, 2019 118.60 118.60 118.60 118.60 19 -2.80(-2.31%)
Nov 04, 2019 121.40 121.40 121.40 121.40 1 +1.30(+1.08%)
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.