Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 270.04 274.93 269.82 271.75 50,359,716 +1.85(+0.69%)
Sep 29, 2020 270.65 271.62 269.33 269.90 27,733,090 -1.22(-0.45%)
Sep 28, 2020 270.55 271.12 265.71 271.12 59,647,180 +5.52(+2.08%)
Sep 25, 2020 259.99 266.42 258.50 265.61 56,480,584 +6.03(+2.32%)
Sep 24, 2020 255.84 262.81 255.49 259.57 72,144,944 +1.20(+0.47%)
Sep 23, 2020 266.18 266.37 257.48 258.37 49,599,436 -8.14(-3.05%)
Sep 22, 2020 264.13 267.09 260.70 266.51 41,978,332 +4.86(+1.86%)
Sep 21, 2020 256.76 261.78 254.41 261.64 58,323,452 +1.01(+0.39%)
Sep 18, 2020 265.28 265.74 256.50 260.64 88,312,936 -3.37(-1.28%)
Sep 17, 2020 261.27 267.99 260.45 264.01 83,396,520 -4.19(-1.56%)
Sep 16, 2020 273.24 273.81 267.85 268.20 43,396,760 -4.35(-1.59%)
Sep 15, 2020 272.39 273.90 268.71 272.55 42,660,532 +3.81(+1.42%)
Sep 14, 2020 267.88 270.75 266.59 268.74 39,368,712 +4.60(+1.74%)
Sep 11, 2020 267.93 268.79 260.67 264.14 73,525,592 -1.85(-0.69%)
Sep 10, 2020 274.41 275.61 264.24 265.98 71,271,944 -5.41(-1.99%)
Sep 09, 2020 269.11 273.51 266.63 271.39 66,226,704 +7.74(+2.94%)
Sep 08, 2020 265.91 271.72 263.36 263.65 101,762,304 -13.31(-4.81%)
Sep 04, 2020 279.09 282.18 265.45 276.96 126,922,136 -3.23(-1.15%)
Sep 03, 2020 291.24 291.65 277.77 280.19 112,369,560 -15.50(-5.24%)
Sep 02, 2020 296.18 296.41 289.96 295.69 51,910,640 +2.77(+0.95%)
Sep 01, 2020 290.65 293.04 288.88 292.92 37,134,724 +4.60(+1.60%)
Aug 31, 2020 286.32 289.81 285.79 288.32 37,130,308 +2.62(+0.92%)
Aug 28, 2020 285.45 286.33 284.14 285.70 28,690,842 +1.44(+0.51%)
Aug 27, 2020 286.24 286.99 281.96 284.25 50,581,508 -0.89(-0.31%)
Aug 26, 2020 280.41 285.40 279.16 285.14 43,126,020 +5.96(+2.13%)
Aug 25, 2020 276.18 279.38 275.78 279.19 35,541,308 +1.97(+0.71%)
Aug 24, 2020 278.40 279.32 274.70 277.21 37,242,832 +1.92(+0.70%)
Aug 21, 2020 273.53 275.75 272.94 275.29 35,579,572 +1.89(+0.69%)
Aug 20, 2020 268.87 273.88 268.44 273.39 28,338,754 +3.74(+1.39%)
Aug 19, 2020 271.44 272.51 269.14 269.65 32,678,956 -1.83(-0.67%)
Aug 18, 2020 269.96 271.96 268.49 271.48 24,040,806 +2.59(+0.96%)
Aug 17, 2020 267.51 269.40 265.85 268.89 25,340,568 +3.09(+1.16%)
Aug 14, 2020 266.64 267.02 264.40 265.81 31,535,660 -0.31(-0.12%)
Aug 13, 2020 266.27 268.41 265.17 266.12 32,625,198 +1.05(+0.40%)
Aug 12, 2020 261.13 266.47 261.13 265.06 39,753,916 +6.06(+2.34%)
Aug 11, 2020 262.82 264.13 258.45 259.00 44,087,252 -5.00(-1.89%)
Aug 10, 2020 265.40 265.63 260.44 264.00 35,868,552 -1.13(-0.43%)
Aug 07, 2020 267.64 268.46 262.96 265.13 46,044,296 -3.10(-1.15%)
Aug 06, 2020 264.46 268.56 263.88 268.23 28,681,722 +3.51(+1.32%)
Aug 05, 2020 264.51 265.18 263.66 264.72 22,181,218 +0.65(+0.25%)
Aug 04, 2020 262.47 264.17 261.83 264.07 25,461,180 +0.98(+0.37%)
Aug 03, 2020 261.79 263.84 261.62 263.09 32,796,928 +3.51(+1.35%)
Jul 31, 2020 259.62 259.74 254.76 259.58 55,041,140 +4.55(+1.78%)
Jul 30, 2020 251.76 255.60 250.56 255.03 42,590,968 +1.33(+0.52%)
Jul 29, 2020 252.30 254.57 251.89 253.71 28,150,534 +2.89(+1.15%)
Jul 28, 2020 253.18 253.78 250.52 250.81 31,982,226 -3.23(-1.27%)
Jul 27, 2020 251.35 254.44 250.46 254.05 37,216,040 +4.45(+1.78%)
Jul 24, 2020 248.19 250.93 245.45 249.59 55,346,672 -2.39(-0.95%)
Jul 23, 2020 258.37 259.05 250.56 251.99 52,252,968 -6.04(-2.34%)
Jul 22, 2020 258.29 259.68 256.42 258.02 30,515,476 +0.19(+0.07%)
Jul 21, 2020 262.14 262.14 256.99 257.84 44,400,364 -2.72(-1.04%)
Jul 20, 2020 254.05 261.19 252.75 260.55 41,522,808 +7.19(+2.84%)
Jul 17, 2020 253.65 254.23 251.17 253.36 35,977,768 +0.29(+0.12%)
Jul 16, 2020 251.95 253.72 249.65 253.07 48,680,932 -1.74(-0.68%)
Jul 15, 2020 255.57 256.56 251.48 254.81 55,760,012 +0.52(+0.20%)
Jul 14, 2020 250.09 254.70 246.86 254.29 73,822,360 +1.79(+0.71%)
Jul 13, 2020 260.64 263.49 251.67 252.50 65,509,684 -5.30(-2.06%)
Jul 10, 2020 255.88 258.06 253.21 257.81 33,671,320 +1.75(+0.68%)
Jul 09, 2020 255.78 256.73 251.62 256.06 41,134,172 +2.14(+0.84%)
Jul 08, 2020 251.98 253.95 250.51 253.92 31,074,426 +3.02(+1.20%)
Jul 07, 2020 252.07 254.79 250.32 250.90 37,369,272 -1.46(-0.58%)
Jul 06, 2020 249.50 252.88 249.47 252.36 35,270,020 +6.06(+2.46%)
Jul 02, 2020 247.06 248.33 245.83 246.30 32,720,318 +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.