Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 220.07 221.72 217.47 218.65 29,656,792 -3.28(-1.48%)
Aug 28, 2020 221.22 223.61 219.67 221.93 27,120,224 +2.26(+1.03%)
Aug 27, 2020 216.09 224.10 212.71 219.67 59,383,128 +5.26(+2.46%)
Aug 26, 2020 211.23 215.31 210.73 214.40 40,817,568 +4.54(+2.16%)
Aug 25, 2020 206.60 210.00 206.60 209.87 23,746,712 +2.70(+1.30%)
Aug 24, 2020 208.24 208.94 205.95 207.17 26,246,094 +0.65(+0.31%)
Aug 21, 2020 207.34 209.65 206.36 206.52 37,390,052 -1.51(-0.73%)
Aug 20, 2020 203.15 208.44 202.54 208.03 27,812,798 +4.73(+2.33%)
Aug 19, 2020 205.04 205.63 202.87 203.30 28,476,316 -1.24(-0.61%)
Aug 18, 2020 203.62 205.38 202.34 204.54 22,055,292 +1.17(+0.58%)
Aug 17, 2020 202.72 204.25 202.05 203.37 20,852,776 +1.33(+0.66%)
Aug 14, 2020 201.90 202.71 200.69 202.04 18,568,840 +0.19(+0.10%)
Aug 13, 2020 202.56 204.41 201.31 201.84 23,336,592 -0.47(-0.23%)
Aug 12, 2020 198.55 203.37 198.02 202.32 28,973,886 +5.62(+2.86%)
Aug 11, 2020 200.35 200.83 196.47 196.70 37,651,940 -4.71(-2.34%)
Aug 10, 2020 204.72 204.92 199.57 201.41 37,940,216 -4.09(-1.99%)
Aug 07, 2020 207.79 208.62 204.00 205.50 28,765,266 -3.74(-1.79%)
Aug 06, 2020 205.37 209.26 204.60 209.24 33,753,276 +3.30(+1.60%)
Aug 05, 2020 207.84 207.94 204.62 205.94 29,818,416 -0.34(-0.16%)
Aug 04, 2020 207.13 207.72 203.40 206.28 50,935,344 -3.14(-1.50%)
Aug 03, 2020 204.57 210.49 203.53 209.43 81,613,864 +11.15(+5.62%)
Jul 31, 2020 197.69 198.36 192.47 198.28 52,988,436 +1.07(+0.54%)
Jul 30, 2020 194.40 197.74 193.01 197.20 25,888,048 -0.16(-0.08%)
Jul 29, 2020 195.85 197.93 195.37 197.36 20,293,142 +1.97(+1.01%)
Jul 28, 2020 196.92 197.98 195.11 195.38 24,029,596 -1.77(-0.90%)
Jul 27, 2020 194.85 197.27 194.26 197.15 31,168,002 +2.47(+1.27%)
Jul 24, 2020 193.84 196.20 191.02 194.69 41,179,544 -1.20(-0.61%)
Jul 23, 2020 200.38 203.99 195.51 195.89 69,701,752 -8.91(-4.35%)
Jul 22, 2020 202.33 205.33 201.54 204.79 51,080,636 +2.90(+1.44%)
Jul 21, 2020 206.64 206.91 201.20 201.89 39,360,284 -2.76(-1.35%)
Jul 20, 2020 198.27 205.33 196.34 204.65 38,091,508 +8.43(+4.30%)
Jul 17, 2020 197.75 198.31 194.78 196.22 32,709,628 -1.01(-0.51%)
Jul 16, 2020 198.65 198.94 195.66 197.22 30,938,752 -3.98(-1.98%)
Jul 15, 2020 202.68 204.39 198.29 201.21 33,259,838 -0.93(-0.46%)
Jul 14, 2020 199.36 202.13 195.39 202.13 38,843,468 +1.87(+0.93%)
Jul 13, 2020 207.44 208.71 199.72 200.27 39,403,988 -6.38(-3.09%)
Jul 10, 2020 206.60 207.05 204.15 206.65 27,066,672 -0.63(-0.30%)
Jul 09, 2020 209.22 209.27 204.52 207.28 34,212,000 +0.98(+0.47%)
Jul 08, 2020 203.17 206.25 201.84 206.30 34,726,000 +1.14(+0.56%)
Jul 07, 2020 203.54 207.62 201.16 205.16 34,698,392 +1.38(+0.68%)
Jul 06, 2020 201.97 204.19 201.25 203.78 32,947,228 +4.29(+2.15%)
Jul 02, 2020 198.92 201.19 198.27 199.49 30,311,352 +1.51(+0.76%)
Jul 01, 2020 196.47 199.57 195.14 197.98 33,136,830 +1.15(+0.58%)
Jun 30, 2020 191.38 197.69 191.25 196.82 35,466,616 +4.90(+2.55%)
Jun 29, 2020 189.35 192.01 187.19 191.92 27,599,046 +2.04(+1.07%)
Jun 26, 2020 193.17 193.32 188.48 189.88 56,532,656 -3.88(-2.00%)
Jun 25, 2020 191.30 194.02 189.05 193.76 28,724,056 +2.42(+1.26%)
Jun 24, 2020 194.98 196.57 190.10 191.34 37,971,168 -3.94(-2.02%)
Jun 23, 2020 195.45 197.25 194.81 195.28 31,950,518 +1.30(+0.67%)
Jun 22, 2020 189.36 194.17 188.82 193.98 33,899,924 +5.24(+2.78%)
Jun 19, 2020 192.07 192.74 187.99 188.74 45,950,456 -1.13(-0.60%)
Jun 18, 2020 187.63 190.04 187.63 189.87 23,821,186 +1.87(+0.99%)
Jun 17, 2020 188.62 189.87 187.33 188.00 26,544,260 +0.79(+0.42%)
Jun 16, 2020 186.55 189.16 185.17 187.21 43,965,128 +3.55(+1.93%)
Jun 15, 2020 178.52 184.55 177.97 183.66 33,848,640 +2.09(+1.15%)
Jun 12, 2020 184.28 185.42 179.10 181.57 44,846,596 +1.42(+0.79%)
Jun 11, 2020 186.10 189.33 179.96 180.15 54,598,100 -10.22(-5.37%)
Jun 10, 2020 184.85 192.00 184.74 190.37 45,322,652 +6.81(+3.71%)
Jun 09, 2020 181.82 184.44 181.11 183.57 30,767,176 +1.39(+0.76%)
Jun 08, 2020 179.83 182.36 178.38 182.17 34,318,460 +1.12(+0.62%)
Jun 05, 2020 176.62 181.56 176.03 181.05 41,248,508 +4.14(+2.34%)
Jun 04, 2020 178.25 179.74 176.31 176.91 29,723,410 -2.36(-1.32%)
Jun 03, 2020 178.75 179.83 177.55 179.27 28,216,788 +0.43(+0.24%)
Jun 02, 2020 178.20 178.92 175.39 178.84 31,809,556 +2.01(+1.14%)
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.