Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 222.07 227.67 220.55 225.94 3,966,891 +5.21(+2.36%)
Sep 29, 2020 220.06 221.39 218.22 220.73 2,259,370 +1.13(+0.51%)
Sep 28, 2020 220.18 221.38 217.59 219.60 2,490,651 +2.85(+1.32%)
Sep 25, 2020 212.91 217.06 211.40 216.75 2,964,948 +3.11(+1.46%)
Sep 24, 2020 215.26 215.73 211.38 213.63 2,055,373 -2.02(-0.94%)
Sep 23, 2020 219.84 221.55 214.66 215.65 2,367,359 -4.36(-1.98%)
Sep 22, 2020 214.73 220.72 214.15 220.02 2,443,343 +3.83(+1.77%)
Sep 21, 2020 219.61 219.61 211.75 216.19 3,088,437 -4.03(-1.83%)
Sep 18, 2020 221.07 222.10 215.44 220.21 6,797,208 -0.32(-0.15%)
Sep 17, 2020 216.49 221.99 216.03 220.53 3,151,039 +0.28(+0.13%)
Sep 16, 2020 223.44 223.44 219.57 220.25 2,615,767 -0.52(-0.24%)
Sep 15, 2020 221.08 223.94 220.55 220.77 2,524,173 +1.42(+0.65%)
Sep 14, 2020 217.65 220.32 217.13 219.35 2,347,219 +3.15(+1.46%)
Sep 11, 2020 214.86 218.23 214.30 216.20 2,136,670 +2.28(+1.07%)
Sep 10, 2020 217.40 218.81 212.37 213.92 2,392,276 -4.38(-2.01%)
Sep 09, 2020 215.70 220.01 214.97 218.30 2,524,668 +3.90(+1.82%)
Sep 08, 2020 218.89 219.56 212.92 214.40 3,778,424 -6.42(-2.91%)
Sep 04, 2020 223.42 224.26 217.42 220.82 3,273,850 +0.44(+0.20%)
Sep 03, 2020 230.50 231.18 218.99 220.38 3,529,200 -9.08(-3.96%)
Sep 02, 2020 223.32 230.06 223.32 229.46 3,227,975 +6.45(+2.89%)
Sep 01, 2020 222.28 224.05 221.06 223.00 3,227,713 -2.19(-0.97%)
Aug 31, 2020 224.84 227.62 222.33 225.19 4,560,003 +0.18(+0.08%)
Aug 28, 2020 225.26 225.92 220.27 225.01 14,442,156 +0.28(+0.12%)
Aug 27, 2020 224.23 228.38 222.60 224.74 4,419,104 +2.34(+1.05%)
Aug 26, 2020 220.75 223.47 218.47 222.40 3,514,397 +0.07(+0.03%)
Aug 25, 2020 215.93 222.20 214.06 222.33 7,189,539 +12.92(+6.17%)
Aug 24, 2020 211.33 211.96 207.62 209.41 1,754,543 -1.84(-0.87%)
Aug 21, 2020 212.35 212.35 209.36 211.25 2,204,615 -0.97(-0.46%)
Aug 20, 2020 213.46 213.96 210.95 212.22 1,319,258 -1.56(-0.73%)
Aug 19, 2020 214.25 216.66 212.01 213.78 2,137,996 -0.90(-0.42%)
Aug 18, 2020 216.48 217.17 213.37 214.68 1,264,122 -1.34(-0.62%)
Aug 17, 2020 213.53 217.56 213.53 216.03 1,909,620 +2.93(+1.38%)
Aug 14, 2020 212.65 213.40 212.12 213.09 1,377,912 +0.76(+0.36%)
Aug 13, 2020 213.09 214.38 211.59 212.34 1,543,324 -1.11(-0.52%)
Aug 12, 2020 207.24 214.58 207.24 213.45 2,633,594 +6.24(+3.01%)
Aug 11, 2020 210.32 210.96 206.95 207.21 2,600,700 -3.11(-1.48%)
Aug 10, 2020 212.16 212.52 208.58 210.31 1,736,264 -2.23(-1.05%)
Aug 07, 2020 215.09 215.13 210.67 212.54 1,531,417 -0.76(-0.36%)
Aug 06, 2020 212.68 213.87 211.13 213.30 1,977,283 +0.07(+0.03%)
Aug 05, 2020 215.38 216.71 212.64 213.23 1,966,386 -1.87(-0.87%)
Aug 04, 2020 217.20 217.38 213.11 215.10 2,165,412 -3.33(-1.52%)
Aug 03, 2020 216.21 219.89 215.93 218.43 2,099,428 +2.38(+1.10%)
Jul 31, 2020 216.90 217.32 211.39 216.05 3,204,618 -1.30(-0.60%)
Jul 30, 2020 217.58 218.84 216.52 217.35 2,228,335 -2.39(-1.09%)
Jul 29, 2020 221.11 223.28 217.00 219.74 3,722,047 -5.67(-2.51%)
Jul 28, 2020 224.70 228.18 224.09 225.41 2,565,823 +1.43(+0.64%)
Jul 27, 2020 218.38 225.26 218.14 223.98 2,441,323 +5.01(+2.29%)
Jul 24, 2020 221.87 222.38 216.79 218.98 2,477,695 -3.76(-1.69%)
Jul 23, 2020 229.18 229.59 222.17 222.74 2,867,004 -4.19(-1.84%)
Jul 22, 2020 229.40 229.59 225.88 226.92 1,809,797 -0.82(-0.36%)
Jul 21, 2020 228.37 229.62 227.19 227.74 2,062,929 -2.69(-1.17%)
Jul 20, 2020 229.66 232.08 228.11 230.43 1,695,982 +2.20(+0.96%)
Jul 17, 2020 226.68 229.55 224.96 228.23 2,315,868 +2.88(+1.28%)
Jul 16, 2020 222.58 225.43 220.69 225.35 1,733,736 +1.67(+0.75%)
Jul 15, 2020 224.79 224.79 221.44 223.68 1,868,659 +0.19(+0.09%)
Jul 14, 2020 214.37 224.11 212.35 223.49 2,681,419 +2.69(+1.22%)
Jul 13, 2020 220.61 225.55 220.12 220.79 2,862,972 +0.88(+0.40%)
Jul 10, 2020 221.33 222.15 218.17 219.91 1,501,860 -2.31(-1.04%)
Jul 09, 2020 220.98 224.14 219.74 222.22 1,970,006 +1.47(+0.66%)
Jul 08, 2020 223.54 224.27 220.10 220.76 2,257,765 -2.78(-1.24%)
Jul 07, 2020 223.94 228.63 222.60 223.54 2,679,305 -2.74(-1.21%)
Jul 06, 2020 229.62 233.98 224.20 226.28 3,918,719 -1.76(-0.77%)
Jul 02, 2020 223.29 230.88 223.29 228.04 3,780,244 +2.75(+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.