Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 252.93 256.05 250.10 253.32 4,053,629 +0.20(+0.08%)
Aug 28, 2020 253.40 254.14 247.79 253.12 12,838,400 +0.31(+0.12%)
Aug 27, 2020 252.24 256.91 250.41 252.81 3,928,377 +2.63(+1.05%)
Aug 26, 2020 248.33 251.38 245.76 250.18 3,124,135 +0.08(+0.03%)
Aug 25, 2020 242.90 249.96 240.80 250.10 6,391,164 +14.53(+6.17%)
Aug 24, 2020 237.73 238.44 233.56 235.57 1,559,707 -2.07(-0.87%)
Aug 21, 2020 238.88 238.88 235.51 237.64 1,959,800 -1.09(-0.46%)
Aug 20, 2020 240.13 240.69 237.30 238.73 1,172,759 -1.76(-0.73%)
Aug 19, 2020 241.02 243.73 238.50 240.49 1,900,579 -1.01(-0.42%)
Aug 18, 2020 243.52 244.30 240.02 241.50 1,123,746 -1.51(-0.62%)
Aug 17, 2020 240.21 244.74 240.21 243.01 1,697,563 +3.30(+1.38%)
Aug 14, 2020 239.21 240.06 238.62 239.71 1,224,900 -0.75(-0.31%)
Aug 13, 2020 241.31 242.77 239.61 240.46 1,362,814 -1.26(-0.52%)
Aug 12, 2020 234.69 243.00 234.69 241.72 2,325,564 +7.07(+3.01%)
Aug 11, 2020 238.18 238.90 234.36 234.65 2,296,518 -3.52(-1.48%)
Aug 10, 2020 240.26 240.67 236.21 238.17 1,533,188 -2.52(-1.05%)
Aug 07, 2020 243.58 243.62 238.57 240.69 1,352,300 -0.86(-0.36%)
Aug 06, 2020 240.85 242.20 239.10 241.55 1,746,017 +0.08(+0.03%)
Aug 05, 2020 243.91 245.41 240.80 241.47 1,736,394 -2.12(-0.87%)
Aug 04, 2020 245.97 246.17 241.34 243.59 1,912,142 -3.77(-1.52%)
Aug 03, 2020 244.85 249.02 244.53 247.36 1,853,875 +2.69(+1.10%)
Jul 31, 2020 245.63 246.10 239.39 244.67 2,829,800 -1.47(-0.60%)
Jul 30, 2020 246.40 247.82 245.20 246.14 1,967,705 -2.71(-1.09%)
Jul 29, 2020 250.40 252.85 245.74 248.85 3,286,710 -6.42(-2.51%)
Jul 28, 2020 254.46 258.40 253.77 255.27 2,265,720 +1.62(+0.64%)
Jul 27, 2020 247.30 255.10 247.03 253.65 2,155,782 +5.67(+2.29%)
Jul 24, 2020 251.26 251.83 245.50 247.98 2,187,900 -4.26(-1.69%)
Jul 23, 2020 259.54 260.00 251.60 252.24 2,531,674 -4.74(-1.84%)
Jul 22, 2020 259.79 260.00 255.80 256.98 1,598,120 -0.93(-0.36%)
Jul 21, 2020 258.62 260.03 257.28 257.91 1,821,645 -3.04(-1.16%)
Jul 20, 2020 260.08 262.82 258.32 260.95 1,497,617 +2.49(+0.96%)
Jul 17, 2020 256.70 259.95 254.76 258.46 2,045,000 +3.26(+1.28%)
Jul 16, 2020 252.06 255.29 249.92 255.20 1,530,955 +1.89(+0.75%)
Jul 15, 2020 254.57 254.57 250.77 253.31 1,650,098 +0.22(+0.09%)
Jul 14, 2020 242.76 253.79 240.48 253.09 2,367,796 +3.05(+1.22%)
Jul 13, 2020 249.83 255.43 249.28 250.04 2,528,114 +1.00(+0.40%)
Jul 10, 2020 250.65 251.57 247.07 249.04 1,326,200 -2.62(-1.04%)
Jul 09, 2020 250.25 253.83 248.84 251.66 1,739,591 +1.66(+0.66%)
Jul 08, 2020 253.15 253.97 249.25 250.00 1,993,693 -3.15(-1.24%)
Jul 07, 2020 253.60 258.91 252.09 253.15 2,365,929 -3.10(-1.21%)
Jul 06, 2020 260.03 264.97 253.90 256.25 3,460,379 -1.99(-0.77%)
Jul 02, 2020 252.87 261.46 252.87 258.24 3,338,100 +3.12(+1.22%)
Jul 01, 2020 235.52 256.23 232.58 255.12 6,575,690 +19.26(+8.17%)
Jun 30, 2020 233.31 237.32 231.79 235.86 2,589,131 +4.30(+1.86%)
Jun 29, 2020 233.40 234.14 229.98 231.56 1,938,220 -1.28(-0.55%)
Jun 26, 2020 235.37 236.86 231.82 232.84 3,613,200 -2.27(-0.97%)
Jun 25, 2020 231.50 235.44 230.38 235.11 2,080,289 +2.60(+1.12%)
Jun 24, 2020 235.21 237.00 231.40 232.51 1,973,255 -3.24(-1.37%)
Jun 23, 2020 234.87 239.17 233.43 235.75 2,170,673 +1.56(+0.67%)
Jun 22, 2020 236.31 237.65 233.06 234.19 2,337,004 -4.51(-1.89%)
Jun 19, 2020 233.38 239.07 231.31 238.70 5,319,500 +8.38(+3.64%)
Jun 18, 2020 226.86 231.48 225.68 230.32 2,469,861 +4.35(+1.93%)
Jun 17, 2020 228.54 228.81 224.53 225.97 2,751,094 -0.90(-0.40%)
Jun 16, 2020 222.83 228.88 222.62 226.87 2,581,865 +7.09(+3.23%)
Jun 15, 2020 215.81 221.00 213.86 219.78 2,471,768 +1.88(+0.86%)
Jun 12, 2020 221.10 222.35 214.20 217.90 2,426,600 -1.00(-0.46%)
Jun 11, 2020 228.06 229.78 218.67 218.90 3,900,626 -8.22(-3.62%)
Jun 10, 2020 226.68 229.49 225.52 227.12 2,851,274 +2.22(+0.99%)
Jun 09, 2020 226.00 228.31 224.57 224.90 2,403,581 -0.85(-0.38%)
Jun 08, 2020 223.27 226.25 221.75 225.75 2,270,542 +0.08(+0.04%)
Jun 05, 2020 219.70 225.95 218.20 225.67 3,714,900 +4.79(+2.17%)
Jun 04, 2020 220.77 223.45 219.21 220.88 2,392,788 -0.12(-0.05%)
Jun 03, 2020 223.49 224.29 218.25 221.00 3,659,859 -2.72(-1.22%)
Jun 02, 2020 225.80 226.36 222.58 223.72 3,198,882 -3.19(-1.41%)
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.