Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 237.52 241.30 233.80 235.69 2,671,919 -1.85(-0.78%)
Sep 29, 2020 238.94 241.95 233.44 237.54 2,343,368 -0.88(-0.37%)
Sep 28, 2020 239.20 243.59 238.09 238.43 3,530,160 +4.00(+1.71%)
Sep 25, 2020 226.47 236.05 226.27 234.43 3,428,159 +5.58(+2.44%)
Sep 24, 2020 228.65 231.64 224.43 228.85 3,251,475 +2.62(+1.16%)
Sep 23, 2020 229.57 234.74 225.87 226.23 3,284,789 -1.87(-0.82%)
Sep 22, 2020 224.44 228.44 220.80 228.10 2,827,631 +4.39(+1.96%)
Sep 21, 2020 222.97 224.14 215.78 223.71 4,383,978 -3.79(-1.66%)
Sep 18, 2020 227.68 232.58 226.72 227.50 4,640,778 -1.22(-0.53%)
Sep 17, 2020 227.36 234.08 226.87 228.72 4,536,308 -5.83(-2.49%)
Sep 16, 2020 237.10 240.06 230.80 234.55 18,225,276 +12.77(+5.76%)
Sep 15, 2020 220.20 224.75 216.00 221.78 10,440,657 +0.31(+0.14%)
Sep 14, 2020 225.82 225.83 217.93 221.47 7,012,853 +3.33(+1.52%)
Sep 11, 2020 212.19 218.96 211.28 218.14 5,191,969 +7.83(+3.72%)
Sep 10, 2020 215.05 215.05 208.86 210.31 2,604,267 -1.23(-0.58%)
Sep 09, 2020 211.78 214.45 210.01 211.54 3,437,898 +4.40(+2.13%)
Sep 08, 2020 209.71 211.54 205.89 207.14 2,262,200 -4.75(-2.24%)
Sep 04, 2020 208.46 213.87 203.72 211.89 3,073,220 +4.83(+2.33%)
Sep 03, 2020 213.77 217.00 204.83 207.06 4,270,512 -5.89(-2.77%)
Sep 02, 2020 212.22 213.97 208.43 212.96 1,797,768 +2.29(+1.09%)
Sep 01, 2020 205.56 211.69 204.76 210.67 2,037,187 +5.25(+2.56%)
Aug 31, 2020 207.25 209.49 205.38 205.42 1,968,578 -1.93(-0.93%)
Aug 28, 2020 203.91 208.99 203.71 207.34 3,206,476 +3.45(+1.69%)
Aug 27, 2020 201.92 204.52 200.97 203.89 2,156,145 +2.28(+1.13%)
Aug 26, 2020 201.58 202.88 200.03 201.61 1,624,599 +1.36(+0.68%)
Aug 25, 2020 204.79 205.17 199.23 200.25 2,311,574 -2.89(-1.42%)
Aug 24, 2020 198.99 203.65 198.08 203.14 3,631,404 +6.46(+3.28%)
Aug 21, 2020 195.44 198.97 194.82 196.68 2,176,821 +1.56(+0.80%)
Aug 20, 2020 192.70 195.47 191.61 195.12 1,640,043 +0.88(+0.45%)
Aug 19, 2020 193.27 197.10 193.27 194.24 2,373,270 +0.85(+0.44%)
Aug 18, 2020 192.83 194.75 190.78 193.39 3,253,951 +0.31(+0.16%)
Aug 17, 2020 196.22 197.68 192.52 193.08 2,848,420 -1.83(-0.94%)
Aug 14, 2020 188.81 195.89 188.62 194.91 4,958,207 +4.43(+2.33%)
Aug 13, 2020 187.51 191.35 186.51 190.49 3,920,444 +1.78(+0.94%)
Aug 12, 2020 186.88 192.71 185.96 188.71 6,677,287 +5.15(+2.80%)
Aug 11, 2020 186.87 190.23 182.34 183.56 6,419,018 -3.30(-1.76%)
Aug 10, 2020 175.81 187.31 175.05 186.86 11,574,502 +15.37(+8.96%)
Aug 07, 2020 161.15 171.82 161.15 171.49 6,754,138 +10.55(+6.56%)
Aug 06, 2020 160.72 162.10 160.08 160.94 1,460,725 +0.50(+0.31%)
Aug 05, 2020 160.57 161.11 159.07 160.44 1,401,847 +0.97(+0.61%)
Aug 04, 2020 158.12 160.23 158.10 159.46 1,352,783 +1.35(+0.85%)
Aug 03, 2020 158.43 159.40 157.47 158.12 1,609,134 +0.77(+0.49%)
Jul 31, 2020 160.72 161.38 156.97 157.35 2,662,806 -4.03(-2.50%)
Jul 30, 2020 162.72 163.05 158.72 161.38 5,786,152 +2.95(+1.86%)
Jul 29, 2020 156.14 160.13 156.05 158.43 4,948,525 +2.45(+1.57%)
Jul 28, 2020 158.30 159.16 155.77 155.98 2,541,310 -3.47(-2.17%)
Jul 27, 2020 154.17 159.52 153.11 159.44 3,131,306 +5.23(+3.39%)
Jul 24, 2020 153.88 155.93 153.42 154.21 1,654,769 -0.89(-0.57%)
Jul 23, 2020 154.56 156.41 153.85 155.10 1,484,609 +0.79(+0.51%)
Jul 22, 2020 153.84 155.05 152.72 154.31 1,318,322 -0.34(-0.22%)
Jul 21, 2020 154.27 156.57 153.62 154.64 1,853,387 +1.28(+0.84%)
Jul 20, 2020 154.07 154.69 152.13 153.36 1,705,288 -1.73(-1.11%)
Jul 17, 2020 156.31 157.09 154.09 155.09 2,191,804 -0.11(-0.07%)
Jul 16, 2020 151.16 156.14 149.94 155.20 4,387,768 +4.53(+3.01%)
Jul 15, 2020 149.90 151.87 148.60 150.67 3,566,919 +2.57(+1.73%)
Jul 14, 2020 145.98 148.49 145.33 148.10 1,754,160 +2.12(+1.45%)
Jul 13, 2020 149.50 149.71 145.45 145.98 1,857,878 -2.21(-1.49%)
Jul 10, 2020 145.95 148.58 145.74 148.19 1,868,812 +2.66(+1.83%)
Jul 09, 2020 147.63 148.33 145.13 145.52 2,395,436 -2.64(-1.78%)
Jul 08, 2020 147.75 148.92 146.02 148.16 2,259,050 +0.02(+0.01%)
Jul 07, 2020 144.15 149.46 144.02 148.14 2,764,164 +2.12(+1.45%)
Jul 06, 2020 147.54 148.01 143.58 146.02 3,226,578 +0.74(+0.51%)
Jul 02, 2020 148.19 149.24 145.09 145.28 4,331,060 -1.10(-0.75%)
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.