Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 276.21 284.35 276.19 281.52 1,514,638 +4.24(+1.53%)
Aug 28, 2020 274.68 279.00 271.86 277.28 643,300 +2.69(+0.98%)
Aug 27, 2020 271.41 278.64 269.28 274.59 1,360,804 +4.38(+1.62%)
Aug 26, 2020 276.70 276.71 266.80 270.21 1,341,963 -6.26(-2.26%)
Aug 25, 2020 280.75 280.94 275.16 276.47 870,887 -2.69(-0.96%)
Aug 24, 2020 286.77 287.00 278.39 279.16 729,557 -5.47(-1.92%)
Aug 21, 2020 282.50 286.27 281.75 284.63 957,500 +2.88(+1.02%)
Aug 20, 2020 281.83 283.75 280.55 281.75 813,797 -1.65(-0.58%)
Aug 19, 2020 282.78 286.30 282.74 283.40 634,051 +0.95(+0.34%)
Aug 18, 2020 284.04 285.65 281.85 282.45 959,066 -0.66(-0.23%)
Aug 17, 2020 283.51 285.84 282.18 283.11 817,271 -0.12(-0.04%)
Aug 14, 2020 280.45 285.27 279.11 283.23 567,600 +0.90(+0.32%)
Aug 13, 2020 281.78 282.37 278.37 282.33 687,873 -0.85(-0.30%)
Aug 12, 2020 282.64 286.18 280.45 283.18 817,115 +2.85(+1.02%)
Aug 11, 2020 283.07 288.00 279.09 280.33 1,416,943 +1.48(+0.53%)
Aug 10, 2020 277.09 280.15 276.24 278.85 754,400 +2.19(+0.79%)
Aug 07, 2020 271.23 278.18 271.23 276.66 928,400 +5.18(+1.91%)
Aug 06, 2020 274.92 277.63 269.08 271.48 1,002,318 -4.17(-1.51%)
Aug 05, 2020 272.85 276.01 270.21 275.65 1,304,882 +4.76(+1.76%)
Aug 04, 2020 269.38 272.86 267.72 270.89 953,916 +0.14(+0.05%)
Aug 03, 2020 275.22 277.38 269.36 270.75 988,063 -3.05(-1.11%)
Jul 31, 2020 277.05 277.45 270.40 273.80 1,005,200 -3.39(-1.22%)
Jul 30, 2020 276.42 279.67 272.35 277.19 1,085,212 -4.37(-1.55%)
Jul 29, 2020 267.51 285.31 267.32 281.56 1,961,011 +16.33(+6.16%)
Jul 28, 2020 263.35 267.68 263.27 265.23 1,228,130 +1.24(+0.47%)
Jul 27, 2020 269.00 269.79 263.30 263.99 1,615,229 -6.50(-2.40%)
Jul 24, 2020 271.00 273.71 269.57 270.49 1,104,400 +0.56(+0.21%)
Jul 23, 2020 267.85 270.89 266.37 269.93 1,004,765 +1.84(+0.69%)
Jul 22, 2020 266.28 268.25 261.05 268.09 1,006,815 +2.38(+0.90%)
Jul 21, 2020 260.53 269.05 259.84 265.71 1,555,872 +6.71(+2.59%)
Jul 20, 2020 266.12 267.37 258.84 259.00 1,309,849 -7.37(-2.77%)
Jul 17, 2020 266.12 268.33 264.89 266.37 1,035,900 +2.28(+0.86%)
Jul 16, 2020 267.28 269.22 263.68 264.09 1,131,228 -3.19(-1.19%)
Jul 15, 2020 263.25 268.38 259.90 267.28 1,557,446 +3.81(+1.45%)
Jul 14, 2020 256.44 263.88 256.09 263.47 1,754,142 +5.89(+2.29%)
Jul 13, 2020 256.39 262.40 256.01 257.58 1,325,477 +2.58(+1.01%)
Jul 10, 2020 256.93 257.00 253.75 255.00 982,100 +0.00(+0.00%)
Jul 09, 2020 262.22 264.04 254.55 255.00 1,265,741 -7.54(-2.87%)
Jul 08, 2020 266.27 266.93 260.43 262.54 1,110,149 -2.35(-0.89%)
Jul 07, 2020 266.52 268.88 264.42 264.89 862,863 -4.11(-1.53%)
Jul 06, 2020 271.37 271.63 267.11 269.00 859,594 +2.00(+0.75%)
Jul 02, 2020 270.95 273.93 266.97 267.00 1,007,900 -1.68(-0.63%)
Jul 01, 2020 267.19 270.10 264.53 268.68 1,110,054 +5.70(+2.17%)
Jun 30, 2020 259.75 264.60 256.74 262.98 1,195,614 +3.71(+1.43%)
Jun 29, 2020 258.15 262.29 257.36 259.27 1,365,824 +3.62(+1.42%)
Jun 26, 2020 259.85 264.65 254.43 255.65 1,997,400 -5.35(-2.05%)
Jun 25, 2020 256.71 261.36 253.27 261.00 1,469,585 +3.69(+1.43%)
Jun 24, 2020 265.08 266.00 254.85 257.31 1,497,872 -11.68(-4.34%)
Jun 23, 2020 268.23 270.61 265.15 268.99 890,205 +3.78(+1.43%)
Jun 22, 2020 265.00 266.53 261.58 265.21 997,341 -1.22(-0.46%)
Jun 19, 2020 270.27 272.65 266.33 266.43 1,820,400 +0.90(+0.34%)
Jun 18, 2020 263.92 265.91 260.19 265.53 1,062,292 -0.19(-0.07%)
Jun 17, 2020 268.66 269.53 264.17 265.72 1,181,583 -1.71(-0.64%)
Jun 16, 2020 273.00 273.18 264.54 267.43 1,428,476 +5.10(+1.94%)
Jun 15, 2020 257.83 264.76 250.88 262.33 2,096,665 -3.41(-1.28%)
Jun 12, 2020 272.56 274.27 259.30 265.74 1,464,400 +1.20(+0.45%)
Jun 11, 2020 283.90 284.17 262.27 264.54 2,126,644 -24.00(-8.32%)
Jun 10, 2020 293.00 293.14 286.53 288.54 1,185,420 -2.47(-0.85%)
Jun 09, 2020 300.00 300.00 290.00 291.01 1,356,036 -9.58(-3.19%)
Jun 08, 2020 286.35 301.66 286.10 300.59 1,829,801 +12.70(+4.41%)
Jun 05, 2020 283.35 290.52 282.12 287.89 1,730,000 +5.80(+2.06%)
Jun 04, 2020 286.84 288.48 279.54 282.09 1,511,453 -7.18(-2.48%)
Jun 03, 2020 296.00 299.32 287.91 289.27 1,388,664 -4.93(-1.68%)
Jun 02, 2020 291.18 296.40 287.57 294.20 1,219,886 +4.17(+1.44%)
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.