Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 227.16 228.68 223.84 228.09 145,900 +3.14(+1.40%)
Oct 22, 2020 226.96 227.55 223.74 224.95 235,319 -2.51(-1.10%)
Oct 21, 2020 231.87 233.76 226.01 227.46 228,915 -5.47(-2.35%)
Oct 20, 2020 233.66 234.83 231.71 232.93 160,933 -0.15(-0.06%)
Oct 19, 2020 237.65 238.65 231.98 233.08 238,103 -3.28(-1.39%)
Oct 16, 2020 237.04 239.02 235.92 236.36 134,200 +0.49(+0.21%)
Oct 15, 2020 231.82 236.38 231.68 235.87 111,082 +0.91(+0.39%)
Oct 14, 2020 239.29 239.29 234.32 234.96 167,072 -2.16(-0.91%)
Oct 13, 2020 237.28 240.08 236.30 237.12 152,457 +0.70(+0.30%)
Oct 12, 2020 237.75 240.58 236.18 236.42 197,327 +1.05(+0.45%)
Oct 09, 2020 233.16 235.99 232.05 235.37 177,400 +5.07(+2.20%)
Oct 08, 2020 232.50 232.91 230.10 230.30 89,215 -1.50(-0.65%)
Oct 07, 2020 233.87 234.49 231.23 231.80 109,903 +0.69(+0.30%)
Oct 06, 2020 229.14 233.90 229.01 231.11 221,796 -0.51(-0.22%)
Oct 05, 2020 229.64 231.70 229.30 231.62 93,840 +4.37(+1.92%)
Oct 02, 2020 227.11 231.00 226.15 227.25 178,000 -3.45(-1.50%)
Oct 01, 2020 228.27 230.93 227.03 230.70 525,015 +3.67(+1.62%)
Sep 30, 2020 226.21 227.39 224.67 227.03 359,055 +1.05(+0.46%)
Sep 29, 2020 223.56 226.68 223.08 225.98 236,905 +1.58(+0.70%)
Sep 28, 2020 227.98 228.55 224.25 224.40 190,840 +0.64(+0.29%)
Sep 25, 2020 219.37 225.74 218.12 223.76 216,300 +6.22(+2.86%)
Sep 24, 2020 213.60 218.84 212.51 217.54 495,133 +0.94(+0.43%)
Sep 23, 2020 223.53 223.69 216.00 216.60 253,545 -8.58(-3.81%)
Sep 22, 2020 218.89 225.33 218.10 225.18 242,530 +7.36(+3.38%)
Sep 21, 2020 213.92 218.14 213.32 217.82 183,897 +0.90(+0.41%)
Sep 18, 2020 218.51 219.75 214.97 216.92 217,200 +2.53(+1.18%)
Sep 17, 2020 210.46 214.39 209.26 214.39 309,374 -2.53(-1.17%)
Sep 16, 2020 214.60 218.31 214.60 216.92 240,066 +2.38(+1.11%)
Sep 15, 2020 212.74 215.01 212.40 214.54 546,879 +2.29(+1.08%)
Sep 14, 2020 214.44 214.95 212.20 212.25 186,844 -0.60(-0.28%)
Sep 11, 2020 215.99 216.00 212.28 212.85 188,900 -1.08(-0.50%)
Sep 10, 2020 218.83 220.64 213.62 213.93 518,645 -6.72(-3.05%)
Sep 09, 2020 217.21 220.75 215.52 220.65 208,302 +6.20(+2.89%)
Sep 08, 2020 213.86 216.67 211.18 214.45 280,248 -6.29(-2.85%)
Sep 04, 2020 221.71 222.70 213.84 220.74 273,100 -1.67(-0.75%)
Sep 03, 2020 225.49 225.49 218.07 222.41 328,015 -8.17(-3.54%)
Sep 02, 2020 233.20 234.37 227.75 230.58 288,232 -3.38(-1.44%)
Sep 01, 2020 229.12 234.97 229.12 233.96 219,733 +4.11(+1.79%)
Aug 31, 2020 229.44 230.56 227.29 229.85 118,203 -0.27(-0.12%)
Aug 28, 2020 237.36 238.16 228.84 230.12 195,100 -5.69(-2.41%)
Aug 27, 2020 235.50 238.35 233.69 235.81 378,896 -0.21(-0.09%)
Aug 26, 2020 225.21 237.10 224.39 236.02 473,699 +14.10(+6.35%)
Aug 25, 2020 221.36 225.63 221.02 221.92 482,786 +4.33(+1.99%)
Aug 24, 2020 220.00 224.13 213.51 217.59 794,160 -7.78(-3.45%)
Aug 21, 2020 223.45 225.91 222.92 225.37 133,600 +1.53(+0.68%)
Aug 20, 2020 218.93 223.95 218.83 223.84 124,253 +2.44(+1.10%)
Aug 19, 2020 221.78 223.45 220.87 221.40 120,202 -2.11(-0.94%)
Aug 18, 2020 221.71 224.23 221.58 223.51 109,639 +0.69(+0.31%)
Aug 17, 2020 221.30 223.44 220.95 222.82 74,623 +2.45(+1.11%)
Aug 14, 2020 221.99 222.41 220.01 220.37 77,300 -0.29(-0.13%)
Aug 13, 2020 218.56 223.38 217.55 220.66 129,112 +0.56(+0.25%)
Aug 12, 2020 216.00 221.97 215.88 220.10 147,325 +4.43(+2.05%)
Aug 11, 2020 214.11 218.51 213.00 215.67 217,709 -0.46(-0.21%)
Aug 10, 2020 217.65 218.43 213.22 216.13 233,880 -1.86(-0.85%)
Aug 07, 2020 223.43 226.41 215.45 217.99 379,700 -6.86(-3.05%)
Aug 06, 2020 226.16 228.54 220.15 224.85 440,515 +15.53(+7.42%)
Aug 05, 2020 207.53 210.91 207.20 209.32 288,767 +1.28(+0.62%)
Aug 04, 2020 202.04 208.29 202.04 208.04 204,735 +5.70(+2.82%)
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.