Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 269.61 274.49 269.39 271.32 50,439,672 +1.85(+0.69%)
Sep 29, 2020 270.22 271.19 268.91 269.47 27,777,124 -1.22(-0.45%)
Sep 28, 2020 270.12 270.69 265.29 270.69 59,741,888 +5.51(+2.08%)
Sep 25, 2020 259.58 266.00 258.10 265.19 56,570,264 +6.02(+2.32%)
Sep 24, 2020 255.44 262.39 255.09 259.16 72,259,496 +1.20(+0.47%)
Sep 23, 2020 265.76 265.95 257.07 257.96 49,678,192 -8.12(-3.05%)
Sep 22, 2020 263.71 266.67 260.28 266.08 42,044,984 +4.85(+1.86%)
Sep 21, 2020 256.36 261.37 254.00 261.23 58,416,056 +0.62(+0.24%)
Sep 18, 2020 265.24 265.70 256.46 260.61 88,324,480 -3.37(-1.28%)
Sep 17, 2020 261.24 267.96 260.42 263.97 83,407,424 -4.19(-1.56%)
Sep 16, 2020 273.20 273.78 267.81 268.16 43,402,432 -4.35(-1.59%)
Sep 15, 2020 272.35 273.87 268.67 272.51 42,666,108 +3.81(+1.42%)
Sep 14, 2020 267.84 270.71 266.55 268.70 39,373,860 +4.60(+1.74%)
Sep 11, 2020 267.89 268.76 260.63 264.10 73,535,208 -1.85(-0.69%)
Sep 10, 2020 274.37 275.58 264.21 265.95 71,281,264 -5.41(-1.99%)
Sep 09, 2020 269.07 273.48 266.59 271.36 66,235,364 +7.74(+2.94%)
Sep 08, 2020 265.88 271.69 263.33 263.61 101,775,608 -13.31(-4.81%)
Sep 04, 2020 279.05 282.15 265.42 276.92 126,938,728 -3.23(-1.15%)
Sep 03, 2020 291.20 291.61 277.73 280.15 112,384,256 -15.50(-5.24%)
Sep 02, 2020 296.14 296.38 289.92 295.65 51,917,428 +2.77(+0.95%)
Sep 01, 2020 290.61 293.00 288.85 292.88 37,139,580 +4.60(+1.60%)
Aug 31, 2020 286.28 289.77 285.75 288.28 37,135,164 +2.62(+0.92%)
Aug 28, 2020 285.41 286.30 284.10 285.66 28,694,594 +1.44(+0.51%)
Aug 27, 2020 286.20 286.95 281.92 284.22 50,588,124 -0.89(-0.31%)
Aug 26, 2020 280.37 285.36 279.12 285.11 43,131,656 +5.96(+2.13%)
Aug 25, 2020 276.14 279.35 275.74 279.15 35,545,956 +1.97(+0.71%)
Aug 24, 2020 278.37 279.29 274.67 277.18 37,247,700 +1.92(+0.70%)
Aug 21, 2020 273.50 275.71 272.90 275.25 35,584,224 +1.89(+0.69%)
Aug 20, 2020 268.84 273.85 268.41 273.36 28,342,460 +3.74(+1.39%)
Aug 19, 2020 271.41 272.47 269.10 269.62 32,683,228 -1.83(-0.67%)
Aug 18, 2020 269.92 271.92 268.46 271.44 24,043,950 +2.59(+0.96%)
Aug 17, 2020 267.48 269.37 265.81 268.86 25,343,880 +3.09(+1.16%)
Aug 14, 2020 266.60 266.98 264.37 265.77 31,539,782 -0.31(-0.12%)
Aug 13, 2020 266.24 268.38 265.14 266.08 32,629,462 +1.06(+0.40%)
Aug 12, 2020 261.09 266.44 261.09 265.03 39,759,112 +6.06(+2.34%)
Aug 11, 2020 262.78 264.09 258.42 258.96 44,093,016 -5.00(-1.89%)
Aug 10, 2020 265.36 265.60 260.41 263.96 35,873,240 -1.13(-0.43%)
Aug 07, 2020 267.61 268.43 262.93 265.10 46,050,316 -3.10(-1.15%)
Aug 06, 2020 264.42 268.52 263.85 268.19 28,685,472 +3.51(+1.32%)
Aug 05, 2020 264.47 265.15 263.62 264.69 22,184,118 +0.65(+0.25%)
Aug 04, 2020 262.43 264.13 261.80 264.03 25,464,508 +0.98(+0.37%)
Aug 03, 2020 261.76 263.81 261.58 263.06 32,801,216 +3.50(+1.35%)
Jul 31, 2020 259.59 259.71 254.73 259.55 55,048,336 +4.55(+1.78%)
Jul 30, 2020 251.73 255.57 250.53 255.00 42,596,536 +1.33(+0.52%)
Jul 29, 2020 252.27 254.54 251.86 253.67 28,154,214 +2.89(+1.15%)
Jul 28, 2020 253.15 253.75 250.49 250.78 31,986,408 -3.23(-1.27%)
Jul 27, 2020 251.32 254.40 250.43 254.01 37,220,904 +4.45(+1.78%)
Jul 24, 2020 248.16 250.90 245.42 249.56 55,353,908 -2.39(-0.95%)
Jul 23, 2020 258.34 259.01 250.53 251.95 52,259,800 -6.03(-2.34%)
Jul 22, 2020 258.25 259.65 256.39 257.99 30,519,466 +0.19(+0.07%)
Jul 21, 2020 262.11 262.11 256.95 257.80 44,406,168 -2.71(-1.04%)
Jul 20, 2020 254.01 261.15 252.72 260.52 41,528,236 +7.19(+2.84%)
Jul 17, 2020 253.61 254.20 251.13 253.33 35,982,472 +0.29(+0.12%)
Jul 16, 2020 251.91 253.68 249.62 253.04 48,687,296 -1.74(-0.68%)
Jul 15, 2020 255.54 256.52 251.45 254.78 55,767,300 +0.52(+0.20%)
Jul 14, 2020 250.06 254.67 246.83 254.26 73,832,016 +1.79(+0.71%)
Jul 13, 2020 260.61 263.46 251.64 252.47 65,518,248 -5.30(-2.06%)
Jul 10, 2020 255.85 258.03 253.17 257.77 33,675,724 +1.75(+0.68%)
Jul 09, 2020 255.74 256.70 251.58 256.02 41,139,548 +2.14(+0.84%)
Jul 08, 2020 251.94 253.92 250.48 253.89 31,078,488 +3.02(+1.20%)
Jul 07, 2020 252.04 254.76 250.28 250.87 37,374,160 -1.46(-0.58%)
Jul 06, 2020 249.46 252.85 249.43 252.32 35,274,632 +6.05(+2.46%)
Jul 02, 2020 247.03 248.30 245.80 246.27 32,724,596 +1.66(+0.68%)
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.