Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 206.63 224.79 204.05 223.82 7,495,226 +16.90(+8.17%)
Jun 30, 2020 204.69 208.21 203.35 206.92 2,951,191 +3.77(+1.86%)
Jun 29, 2020 204.77 205.41 201.76 203.15 2,209,258 -1.12(-0.55%)
Jun 26, 2020 206.49 207.80 203.38 204.28 4,118,465 -1.99(-0.97%)
Jun 25, 2020 203.10 206.56 202.12 206.27 2,371,194 +2.28(+1.12%)
Jun 24, 2020 206.35 207.92 203.01 203.99 2,249,192 -2.84(-1.37%)
Jun 23, 2020 206.06 209.83 204.79 206.83 2,474,217 +1.37(+0.67%)
Jun 22, 2020 207.32 208.49 204.47 205.46 2,663,807 -3.96(-1.89%)
Jun 19, 2020 204.75 209.74 202.93 209.42 6,063,372 +7.35(+3.64%)
Jun 18, 2020 199.03 203.08 197.99 202.06 2,815,243 +3.82(+1.93%)
Jun 17, 2020 200.50 200.74 196.98 198.25 3,135,803 -0.79(-0.40%)
Jun 16, 2020 195.49 200.80 195.31 199.04 2,942,909 +6.22(+3.23%)
Jun 15, 2020 189.33 193.89 187.62 192.82 2,817,417 +1.65(+0.86%)
Jun 12, 2020 193.97 195.07 187.92 191.17 2,765,932 -0.88(-0.46%)
Jun 11, 2020 200.08 201.59 191.84 192.04 4,446,084 -7.21(-3.62%)
Jun 10, 2020 198.87 201.34 197.85 199.26 3,249,992 +1.95(+0.99%)
Jun 09, 2020 198.27 200.30 197.02 197.31 2,739,694 -0.75(-0.38%)
Jun 08, 2020 195.88 198.49 194.54 198.05 2,588,051 +0.07(+0.04%)
Jun 05, 2020 192.75 198.23 191.43 197.98 4,234,387 +4.20(+2.17%)
Jun 04, 2020 193.69 196.04 192.32 193.78 2,727,392 -0.10(-0.05%)
Jun 03, 2020 196.07 196.77 191.47 193.89 4,171,649 -2.39(-1.22%)
Jun 02, 2020 198.10 198.59 195.27 196.27 3,646,209 -2.80(-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.