Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 276.23 281.76 272.49 276.81 43,496 -0.45(-0.16%)
Sep 29, 2020 277.21 280.38 274.63 277.26 63,054 +1.26(+0.46%)
Sep 28, 2020 257.68 276.80 257.28 276.00 62,514 +22.01(+8.66%)
Sep 25, 2020 246.97 255.55 241.23 253.99 39,879 +5.42(+2.18%)
Sep 24, 2020 237.23 249.46 235.54 248.57 55,800 +12.05(+5.09%)
Sep 23, 2020 239.05 242.61 234.23 236.52 35,890 -2.53(-1.06%)
Sep 22, 2020 234.21 240.30 231.45 239.05 47,079 +4.98(+2.13%)
Sep 21, 2020 250.61 253.37 232.96 234.07 73,222 -19.74(-7.78%)
Sep 18, 2020 259.33 260.31 251.81 253.81 243,169 -4.13(-1.60%)
Sep 17, 2020 278.49 280.71 256.19 257.95 88,705 -23.43(-8.33%)
Sep 16, 2020 277.42 284.40 275.51 281.38 94,076 +7.69(+2.81%)
Sep 15, 2020 265.33 274.04 264.04 273.69 45,354 +9.96(+3.78%)
Sep 14, 2020 260.31 265.82 260.31 263.73 66,175 +4.49(+1.73%)
Sep 11, 2020 254.88 260.62 253.46 259.24 47,392 +4.98(+1.96%)
Sep 10, 2020 262.53 265.64 253.37 254.26 43,568 -9.78(-3.70%)
Sep 09, 2020 252.48 264.93 252.48 264.04 62,646 +13.65(+5.45%)
Sep 08, 2020 260.22 260.22 249.99 250.39 46,317 -9.38(-3.61%)
Sep 04, 2020 255.86 260.93 251.24 259.77 55,107 +4.62(+1.81%)
Sep 03, 2020 242.97 258.44 242.97 255.15 86,933 +12.18(+5.01%)
Sep 02, 2020 240.88 243.77 239.14 242.97 28,999 +1.42(+0.59%)
Sep 01, 2020 244.97 247.50 239.72 241.54 36,216 -5.07(-2.06%)
Aug 31, 2020 245.94 248.57 244.75 246.61 52,930 +1.29(+0.53%)
Aug 28, 2020 240.17 246.48 238.08 245.32 26,923 +6.00(+2.51%)
Aug 27, 2020 237.85 245.10 237.31 239.32 29,935 +1.73(+0.73%)
Aug 26, 2020 237.59 242.66 236.03 237.59 32,296 -0.31(-0.13%)
Aug 25, 2020 230.38 237.90 226.92 237.90 42,914 +7.82(+3.40%)
Aug 24, 2020 231.10 231.10 225.94 230.07 29,571 +1.33(+0.58%)
Aug 21, 2020 228.69 229.45 223.18 228.74 27,756 -0.53(-0.23%)
Aug 20, 2020 222.07 231.24 220.96 229.27 24,385 +5.56(+2.48%)
Aug 19, 2020 229.85 229.85 221.31 223.72 36,490 -6.71(-2.91%)
Aug 18, 2020 238.97 238.97 229.59 230.43 20,569 -8.54(-3.57%)
Aug 17, 2020 240.08 240.08 236.83 238.97 25,369 +0.27(+0.11%)
Aug 14, 2020 236.65 240.08 234.56 238.70 26,631 +1.56(+0.66%)
Aug 13, 2020 233.05 240.08 233.05 237.14 24,615 +2.22(+0.95%)
Aug 12, 2020 237.14 240.57 232.65 234.92 28,462 -0.18(-0.08%)
Aug 11, 2020 235.45 243.36 234.65 235.10 43,932 +4.58(+1.99%)
Aug 10, 2020 227.41 233.81 226.29 230.52 58,481 +3.47(+1.53%)
Aug 07, 2020 225.54 230.34 223.81 227.05 39,429 +1.29(+0.57%)
Aug 06, 2020 225.27 229.14 224.08 225.76 24,474 -0.18(-0.08%)
Aug 05, 2020 224.56 226.34 220.36 225.94 19,929 +2.89(+1.30%)
Aug 04, 2020 216.51 224.16 212.56 223.05 27,733 +5.51(+2.53%)
Aug 03, 2020 224.74 224.74 216.16 217.54 23,987 -6.67(-2.97%)
Jul 31, 2020 223.09 224.92 216.11 224.21 28,678 +0.98(+0.44%)
Jul 30, 2020 220.43 228.21 218.58 223.23 28,388 -1.07(-0.48%)
Jul 29, 2020 217.22 224.56 217.22 224.29 16,383 +8.27(+3.83%)
Jul 28, 2020 213.22 221.27 211.40 216.03 19,918 +1.78(+0.83%)
Jul 27, 2020 221.40 221.40 211.22 214.25 45,778 -2.27(-1.05%)
Jul 24, 2020 223.41 225.05 214.74 216.51 52,835 -8.67(-3.85%)
Jul 23, 2020 235.59 239.10 216.74 225.18 94,882 -13.92(-5.82%)
Jul 22, 2020 232.25 240.34 231.81 239.10 19,672 +5.29(+2.26%)
Jul 21, 2020 238.16 239.10 232.03 233.81 18,625 -0.71(-0.30%)
Jul 20, 2020 232.87 236.30 230.14 234.52 15,248 +0.84(+0.36%)
Jul 17, 2020 234.12 237.41 231.59 233.68 14,462 +0.40(+0.17%)
Jul 16, 2020 235.19 239.77 229.59 233.28 29,524 -2.80(-1.19%)
Jul 15, 2020 241.19 243.86 235.01 236.08 22,303 -0.09(-0.04%)
Jul 14, 2020 231.19 236.48 229.01 236.16 18,431 +5.56(+2.41%)
Jul 13, 2020 238.12 241.90 230.34 230.61 28,145 -4.00(-1.71%)
Jul 10, 2020 233.81 235.99 229.90 234.61 20,580 +1.38(+0.59%)
Jul 09, 2020 239.72 239.72 228.65 233.23 41,728 -5.51(-2.31%)
Jul 08, 2020 238.97 239.77 232.56 238.74 22,591 +0.22(+0.09%)
Jul 07, 2020 244.97 248.52 238.08 238.52 22,281 -9.38(-3.78%)
Jul 06, 2020 259.24 259.24 246.48 247.90 36,574 -5.38(-2.12%)
Jul 02, 2020 266.44 266.44 252.21 253.28 31,534 -8.14(-3.11%)
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.