Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 220.63 226.19 219.12 224.47 3,992,760 +5.18(+2.36%)
Sep 29, 2020 218.63 219.96 216.81 219.30 2,274,103 +1.12(+0.51%)
Sep 28, 2020 218.75 219.95 216.18 218.18 2,506,892 +2.84(+1.32%)
Sep 25, 2020 211.53 215.66 210.03 215.34 2,984,282 +3.09(+1.46%)
Sep 24, 2020 213.87 214.33 210.01 212.25 2,068,776 -2.00(-0.94%)
Sep 23, 2020 218.41 220.12 213.27 214.25 2,382,797 -4.34(-1.98%)
Sep 22, 2020 213.34 219.29 212.76 218.59 2,459,276 +3.81(+1.77%)
Sep 21, 2020 218.18 218.18 210.38 214.78 3,108,577 -4.00(-1.83%)
Sep 18, 2020 219.64 220.66 214.04 218.78 6,841,533 -0.32(-0.15%)
Sep 17, 2020 215.08 220.55 214.63 219.10 3,171,586 +0.28(+0.13%)
Sep 16, 2020 221.99 221.99 218.15 218.82 2,632,825 -0.52(-0.24%)
Sep 15, 2020 219.65 222.49 219.12 219.34 2,540,633 +1.41(+0.65%)
Sep 14, 2020 216.24 218.89 215.72 217.93 2,362,525 +3.13(+1.46%)
Sep 11, 2020 213.47 216.81 212.91 214.80 2,150,603 +2.27(+1.07%)
Sep 10, 2020 215.99 217.39 211.00 212.53 2,407,876 -4.35(-2.01%)
Sep 09, 2020 214.30 218.58 213.57 216.89 2,541,131 +3.88(+1.82%)
Sep 08, 2020 217.47 218.14 211.54 213.01 3,803,063 -6.38(-2.91%)
Sep 04, 2020 221.97 222.80 216.01 219.38 3,295,199 +0.43(+0.20%)
Sep 03, 2020 229.00 229.68 217.57 218.95 3,552,214 -9.02(-3.96%)
Sep 02, 2020 221.88 228.57 221.88 227.97 3,249,025 +6.41(+2.89%)
Sep 01, 2020 220.84 222.60 219.63 221.56 3,248,761 -2.17(-0.97%)
Aug 31, 2020 223.39 226.14 220.89 223.73 4,589,738 +0.18(+0.08%)
Aug 28, 2020 223.80 224.46 218.85 223.55 14,536,333 +0.27(+0.12%)
Aug 27, 2020 222.78 226.90 221.16 223.28 4,447,921 +2.32(+1.05%)
Aug 26, 2020 219.32 222.02 217.05 220.96 3,537,315 +0.07(+0.03%)
Aug 25, 2020 214.53 220.76 212.67 220.89 7,236,422 +12.83(+6.17%)
Aug 24, 2020 209.96 210.59 206.28 208.05 1,765,984 -1.83(-0.87%)
Aug 21, 2020 210.98 210.98 208.00 209.88 2,218,992 -0.96(-0.46%)
Aug 20, 2020 212.08 212.58 209.58 210.84 1,327,861 -1.55(-0.73%)
Aug 19, 2020 212.87 215.26 210.64 212.40 2,151,938 -0.89(-0.42%)
Aug 18, 2020 215.07 215.76 211.98 213.29 1,272,366 -1.33(-0.62%)
Aug 17, 2020 212.15 216.15 212.15 214.62 1,922,073 +2.91(+1.38%)
Aug 14, 2020 211.27 212.02 210.74 211.71 1,386,898 +0.75(+0.36%)
Aug 13, 2020 211.71 212.99 210.21 210.96 1,553,388 -1.10(-0.52%)
Aug 12, 2020 205.90 213.19 205.90 212.06 2,650,768 +6.20(+3.01%)
Aug 11, 2020 208.96 209.59 205.61 205.86 2,617,660 -3.09(-1.48%)
Aug 10, 2020 210.78 211.14 207.23 208.95 1,747,587 -2.21(-1.05%)
Aug 07, 2020 213.70 213.73 209.30 211.16 1,541,404 -0.75(-0.36%)
Aug 06, 2020 211.30 212.49 209.77 211.92 1,990,177 +0.07(+0.03%)
Aug 05, 2020 213.99 215.30 211.26 211.85 1,979,209 -1.86(-0.87%)
Aug 04, 2020 215.79 215.97 211.73 213.71 2,179,533 -3.31(-1.52%)
Aug 03, 2020 214.81 218.47 214.53 217.01 2,113,118 +2.36(+1.10%)
Jul 31, 2020 215.50 215.91 210.03 214.65 3,225,515 -1.29(-0.60%)
Jul 30, 2020 216.17 217.42 215.12 215.94 2,242,866 -2.38(-1.09%)
Jul 29, 2020 219.68 221.83 215.59 218.32 3,746,319 -5.63(-2.52%)
Jul 28, 2020 223.24 226.70 222.64 223.95 2,582,555 +1.42(+0.64%)
Jul 27, 2020 216.96 223.80 216.72 222.53 2,457,244 +4.97(+2.29%)
Jul 24, 2020 220.44 220.94 215.38 217.56 2,493,853 -3.74(-1.69%)
Jul 23, 2020 227.70 228.10 220.73 221.29 2,885,700 -4.16(-1.84%)
Jul 22, 2020 227.92 228.10 224.42 225.45 1,821,599 -0.82(-0.36%)
Jul 21, 2020 226.89 228.13 225.72 226.27 2,076,381 -2.67(-1.16%)
Jul 20, 2020 228.17 230.58 226.63 228.94 1,707,041 +2.19(+0.96%)
Jul 17, 2020 225.21 228.06 223.50 226.75 2,330,970 +2.86(+1.28%)
Jul 16, 2020 221.14 223.97 219.26 223.89 1,745,041 +1.66(+0.75%)
Jul 15, 2020 223.34 223.34 220.00 222.23 1,880,845 +0.19(+0.09%)
Jul 14, 2020 212.98 222.65 210.98 222.04 2,698,905 +2.68(+1.22%)
Jul 13, 2020 219.18 224.09 218.70 219.36 2,881,642 +0.88(+0.40%)
Jul 10, 2020 219.90 220.71 216.76 218.49 1,511,654 -2.30(-1.04%)
Jul 09, 2020 219.55 222.69 218.31 220.79 1,982,853 +1.46(+0.66%)
Jul 08, 2020 222.09 222.82 218.67 219.33 2,272,488 -2.76(-1.24%)
Jul 07, 2020 222.49 227.15 221.16 222.09 2,696,777 -2.72(-1.21%)
Jul 06, 2020 228.13 232.46 222.75 224.81 3,944,274 -1.75(-0.77%)
Jul 02, 2020 221.85 229.38 221.85 226.56 3,804,895 +2.74(+1.22%)
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.