Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 222.13 227.73 220.61 226.00 3,965,816 +5.21(+2.36%)
Sep 29, 2020 220.12 221.45 218.28 220.79 2,258,757 +1.13(+0.51%)
Sep 28, 2020 220.24 221.44 217.65 219.66 2,489,976 +2.85(+1.32%)
Sep 25, 2020 212.97 217.12 211.46 216.80 2,964,144 +3.11(+1.46%)
Sep 24, 2020 215.32 215.79 211.43 213.69 2,054,816 -2.02(-0.94%)
Sep 23, 2020 219.90 221.61 214.72 215.71 2,366,718 -4.37(-1.98%)
Sep 22, 2020 214.78 220.78 214.21 220.08 2,442,681 +3.83(+1.77%)
Sep 21, 2020 219.67 219.67 211.81 216.24 3,087,600 -4.03(-1.83%)
Sep 18, 2020 221.13 222.16 215.50 220.27 6,795,366 -0.32(-0.15%)
Sep 17, 2020 216.54 222.05 216.09 220.59 3,150,185 +0.28(+0.13%)
Sep 16, 2020 223.50 223.50 219.63 220.31 2,615,058 -0.52(-0.24%)
Sep 15, 2020 221.14 224.00 220.61 220.83 2,523,489 +1.42(+0.65%)
Sep 14, 2020 217.71 220.38 217.19 219.41 2,346,583 +3.15(+1.46%)
Sep 11, 2020 214.92 218.29 214.36 216.26 2,136,091 +2.28(+1.07%)
Sep 10, 2020 217.46 218.87 212.43 213.98 2,391,628 -4.38(-2.01%)
Sep 09, 2020 215.75 220.07 215.03 218.36 2,523,984 +3.90(+1.82%)
Sep 08, 2020 218.95 219.62 212.98 214.46 3,777,400 -6.42(-2.91%)
Sep 04, 2020 223.48 224.32 217.47 220.88 3,272,963 +0.44(+0.20%)
Sep 03, 2020 230.56 231.24 219.05 220.44 3,528,244 -9.08(-3.96%)
Sep 02, 2020 223.38 230.12 223.38 229.52 3,227,100 +6.46(+2.89%)
Sep 01, 2020 222.34 224.11 221.12 223.06 3,226,838 -2.19(-0.97%)
Aug 31, 2020 224.90 227.68 222.39 225.25 4,558,767 +0.18(+0.08%)
Aug 28, 2020 225.32 225.98 220.33 225.07 14,438,242 +0.28(+0.12%)
Aug 27, 2020 224.29 228.44 222.66 224.80 4,417,907 +2.34(+1.05%)
Aug 26, 2020 220.81 223.53 218.53 222.46 3,513,445 +0.07(+0.03%)
Aug 25, 2020 215.99 222.26 214.12 222.39 7,187,591 +12.92(+6.17%)
Aug 24, 2020 211.39 212.02 207.68 209.47 1,754,068 -1.84(-0.87%)
Aug 21, 2020 212.41 212.41 209.41 211.31 2,204,018 -0.97(-0.46%)
Aug 20, 2020 213.52 214.02 211.01 212.28 1,318,901 -1.57(-0.73%)
Aug 19, 2020 214.31 216.72 212.07 213.84 2,137,417 -0.90(-0.42%)
Aug 18, 2020 216.54 217.23 213.42 214.74 1,263,780 -1.34(-0.62%)
Aug 17, 2020 213.59 217.62 213.59 216.08 1,909,102 +2.93(+1.38%)
Aug 14, 2020 212.71 213.46 212.18 213.15 1,377,539 +0.76(+0.36%)
Aug 13, 2020 213.14 214.43 211.64 212.39 1,542,905 -1.11(-0.52%)
Aug 12, 2020 207.30 214.64 207.30 213.51 2,632,880 +6.25(+3.01%)
Aug 11, 2020 210.38 211.01 207.00 207.26 2,599,995 -3.11(-1.48%)
Aug 10, 2020 212.22 212.58 208.64 210.37 1,735,794 -2.23(-1.05%)
Aug 07, 2020 215.15 215.18 210.72 212.60 1,531,002 -0.76(-0.36%)
Aug 06, 2020 212.74 213.93 211.19 213.36 1,976,747 +0.07(+0.03%)
Aug 05, 2020 215.44 216.76 212.69 213.28 1,965,853 -1.87(-0.87%)
Aug 04, 2020 217.26 217.44 213.17 215.16 2,164,825 -3.33(-1.52%)
Aug 03, 2020 216.27 219.95 215.99 218.49 2,098,858 +2.38(+1.10%)
Jul 31, 2020 216.96 217.38 211.45 216.11 3,203,749 -1.30(-0.60%)
Jul 30, 2020 217.64 218.89 216.58 217.41 2,227,731 -2.39(-1.09%)
Jul 29, 2020 221.17 223.34 217.06 219.80 3,721,038 -5.67(-2.51%)
Jul 28, 2020 224.76 228.24 224.15 225.47 2,565,128 +1.43(+0.64%)
Jul 27, 2020 218.44 225.32 218.20 224.04 2,440,662 +5.01(+2.29%)
Jul 24, 2020 221.93 222.44 216.84 219.03 2,477,024 -3.76(-1.69%)
Jul 23, 2020 229.25 229.65 222.23 222.80 2,866,227 -4.19(-1.84%)
Jul 22, 2020 229.47 229.65 225.94 226.99 1,809,306 -0.82(-0.36%)
Jul 21, 2020 228.43 229.68 227.25 227.81 2,062,369 -2.69(-1.16%)
Jul 20, 2020 229.72 232.14 228.17 230.49 1,695,522 +2.20(+0.96%)
Jul 17, 2020 226.74 229.61 225.02 228.29 2,315,240 +2.88(+1.28%)
Jul 16, 2020 222.64 225.49 220.75 225.41 1,733,266 +1.67(+0.75%)
Jul 15, 2020 224.86 224.86 221.50 223.74 1,868,153 +0.19(+0.09%)
Jul 14, 2020 214.42 224.17 212.41 223.55 2,680,693 +2.69(+1.22%)
Jul 13, 2020 220.67 225.62 220.18 220.85 2,862,196 +0.88(+0.40%)
Jul 10, 2020 221.39 222.21 218.23 219.97 1,501,453 -2.31(-1.04%)
Jul 09, 2020 221.04 224.20 219.79 222.29 1,969,472 +1.47(+0.66%)
Jul 08, 2020 223.60 224.33 220.16 220.82 2,257,153 -2.78(-1.24%)
Jul 07, 2020 224.00 228.69 222.66 223.60 2,678,579 -2.74(-1.21%)
Jul 06, 2020 229.68 234.04 224.26 226.34 3,917,657 -1.76(-0.77%)
Jul 02, 2020 223.35 230.94 223.35 228.10 3,779,219 +2.76(+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.