Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 215.54 215.96 211.56 211.99 9,324,699 -3.72(-1.72%)
Aug 28, 2020 212.00 216.16 211.22 215.71 7,349,800 +4.68(+2.22%)
Aug 27, 2020 211.21 212.18 209.05 211.03 8,618,304 +0.77(+0.37%)
Aug 26, 2020 208.10 210.80 207.30 210.26 7,034,805 +2.16(+1.04%)
Aug 25, 2020 207.19 208.20 205.54 208.10 5,827,850 +1.69(+0.82%)
Aug 24, 2020 205.01 206.45 204.67 206.41 6,158,300 +2.28(+1.12%)
Aug 21, 2020 204.50 205.14 203.34 204.13 9,998,300 -0.02(-0.01%)
Aug 20, 2020 199.90 204.44 199.60 204.15 8,847,210 +3.16(+1.57%)
Aug 19, 2020 198.92 202.84 198.90 200.99 9,466,373 +1.98(+0.99%)
Aug 18, 2020 199.98 200.10 196.82 199.01 6,518,773 -0.42(-0.21%)
Aug 17, 2020 197.30 200.46 196.71 199.43 6,255,536 +2.79(+1.42%)
Aug 14, 2020 197.01 198.07 195.77 196.64 5,014,400 -0.94(-0.48%)
Aug 13, 2020 197.13 199.94 197.03 197.58 7,014,081 -1.16(-0.58%)
Aug 12, 2020 199.00 200.23 198.24 198.74 5,432,670 +0.97(+0.49%)
Aug 11, 2020 197.82 202.89 196.34 197.77 11,549,016 +0.98(+0.50%)
Aug 10, 2020 196.36 198.31 195.33 196.79 5,525,400 +0.43(+0.22%)
Aug 07, 2020 197.59 197.98 195.30 196.36 5,653,900 -2.41(-1.21%)
Aug 06, 2020 195.98 198.92 194.79 198.77 7,478,794 +2.67(+1.36%)
Aug 05, 2020 193.56 198.18 193.10 196.10 8,906,768 +3.81(+1.98%)
Aug 04, 2020 191.13 192.94 190.08 192.29 8,203,364 +1.60(+0.84%)
Aug 03, 2020 191.80 193.34 190.21 190.69 11,406,323 +0.29(+0.15%)
Jul 31, 2020 194.42 194.69 189.44 190.40 14,186,000 -3.66(-1.89%)
Jul 30, 2020 195.20 196.56 192.12 194.06 10,494,101 -4.52(-2.28%)
Jul 29, 2020 193.09 198.89 193.05 198.58 9,470,737 +1.84(+0.94%)
Jul 28, 2020 197.69 199.37 196.71 196.74 6,891,050 -0.17(-0.09%)
Jul 27, 2020 195.16 197.81 194.20 196.91 5,603,518 +1.76(+0.90%)
Jul 24, 2020 195.67 197.48 194.03 195.15 7,160,300 -2.28(-1.15%)
Jul 23, 2020 198.44 200.95 196.43 197.43 6,106,262 -1.43(-0.72%)
Jul 22, 2020 196.48 199.00 196.25 198.86 6,823,071 +2.38(+1.21%)
Jul 21, 2020 200.00 200.17 195.68 196.48 7,219,143 -1.99(-1.00%)
Jul 20, 2020 194.74 199.48 193.67 198.47 6,984,941 +3.38(+1.73%)
Jul 17, 2020 194.83 195.57 193.12 195.09 6,420,900 +1.59(+0.82%)
Jul 16, 2020 195.33 195.71 192.52 193.50 5,063,519 -3.05(-1.55%)
Jul 15, 2020 195.23 197.76 194.50 196.55 7,676,645 +3.22(+1.67%)
Jul 14, 2020 189.50 193.47 187.18 193.33 7,998,728 +4.31(+2.28%)
Jul 13, 2020 193.61 195.19 188.70 189.02 8,562,487 -3.53(-1.83%)
Jul 10, 2020 191.65 192.82 189.44 192.55 7,674,100 +0.34(+0.18%)
Jul 09, 2020 195.00 195.49 189.95 192.21 8,546,341 -3.09(-1.58%)
Jul 08, 2020 195.08 195.52 193.12 195.30 8,367,690 +1.10(+0.57%)
Jul 07, 2020 196.81 198.90 193.81 194.20 7,659,833 -3.56(-1.80%)
Jul 06, 2020 198.73 199.18 195.68 197.76 7,290,754 +2.09(+1.07%)
Jul 02, 2020 196.00 197.92 195.00 195.67 6,299,200 +1.89(+0.98%)
Jul 01, 2020 193.85 195.35 192.66 193.78 6,393,994 +0.61(+0.32%)
Jun 30, 2020 191.49 193.75 190.16 193.17 9,039,257 +1.79(+0.94%)
Jun 29, 2020 189.91 191.45 187.30 191.38 8,019,774 +2.11(+1.11%)
Jun 26, 2020 193.10 194.12 189.08 189.27 11,835,900 -4.71(-2.43%)
Jun 25, 2020 191.10 194.24 189.90 193.98 9,933,661 +2.57(+1.34%)
Jun 24, 2020 197.02 197.48 190.69 191.41 9,450,426 -6.56(-3.31%)
Jun 23, 2020 196.25 200.15 195.82 197.97 9,864,447 +3.01(+1.54%)
Jun 22, 2020 191.99 196.36 191.29 194.96 6,672,954 +2.76(+1.44%)
Jun 19, 2020 196.89 197.10 191.37 192.20 11,483,300 -1.71(-0.88%)
Jun 18, 2020 192.60 194.25 192.11 193.91 5,802,326 +0.35(+0.18%)
Jun 17, 2020 193.66 195.37 193.06 193.56 5,962,826 +0.68(+0.35%)
Jun 16, 2020 196.86 198.38 191.79 192.88 11,052,108 +1.12(+0.58%)
Jun 15, 2020 187.00 192.48 186.21 191.76 6,754,952 -0.50(-0.26%)
Jun 12, 2020 194.21 195.00 187.85 192.26 11,706,300 +3.38(+1.79%)
Jun 11, 2020 195.14 196.36 188.75 188.88 11,972,379 -11.60(-5.79%)
Jun 10, 2020 199.90 202.18 198.95 200.48 8,403,036 +1.40(+0.70%)
Jun 09, 2020 198.36 201.67 198.24 199.08 6,891,780 -0.52(-0.26%)
Jun 08, 2020 199.58 199.96 197.13 199.60 7,626,364 -0.01(-0.01%)
Jun 05, 2020 196.20 199.77 195.48 199.61 8,561,100 +5.97(+3.08%)
Jun 04, 2020 195.98 196.46 193.12 193.64 7,828,094 -3.23(-1.64%)
Jun 03, 2020 198.00 198.14 195.57 196.87 8,878,848 +0.51(+0.26%)
Jun 02, 2020 195.94 197.52 194.92 196.36 8,459,332 +2.01(+1.03%)
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.