Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 334.71 340.37 334.34 336.96 265,853 +3.53(+1.06%)
Sep 29, 2020 335.33 339.76 333.10 333.43 185,870 -0.53(-0.16%)
Sep 28, 2020 337.44 340.51 333.54 333.96 182,894 +0.88(+0.26%)
Sep 25, 2020 327.06 334.26 326.59 333.08 198,696 +4.21(+1.28%)
Sep 24, 2020 330.88 332.33 326.63 328.87 182,562 -4.60(-1.38%)
Sep 23, 2020 338.52 340.15 332.69 333.47 213,621 -5.62(-1.66%)
Sep 22, 2020 343.49 343.49 334.33 339.08 250,518 -2.61(-0.76%)
Sep 21, 2020 341.40 343.40 335.82 341.69 309,471 -4.57(-1.32%)
Sep 18, 2020 345.50 352.23 343.78 346.26 508,547 -1.35(-0.39%)
Sep 17, 2020 339.91 348.70 335.54 347.61 376,445 +5.47(+1.60%)
Sep 16, 2020 336.40 344.34 336.40 342.14 343,627 +6.25(+1.86%)
Sep 15, 2020 335.56 340.00 334.59 335.90 233,973 +1.51(+0.45%)
Sep 14, 2020 328.20 337.69 327.74 334.39 315,873 +7.72(+2.36%)
Sep 11, 2020 325.19 332.22 323.50 326.67 400,495 +2.31(+0.71%)
Sep 10, 2020 321.31 325.85 318.93 324.36 307,428 +5.32(+1.67%)
Sep 09, 2020 319.93 323.56 316.92 319.04 269,556 +1.00(+0.31%)
Sep 08, 2020 320.51 322.91 311.79 318.05 426,771 -5.29(-1.64%)
Sep 04, 2020 319.84 335.84 313.33 323.33 918,547 +16.67(+5.44%)
Sep 03, 2020 316.08 316.34 304.77 306.66 363,038 -10.39(-3.28%)
Sep 02, 2020 309.87 317.52 309.23 317.06 312,555 +7.81(+2.52%)
Sep 01, 2020 314.83 314.87 307.81 309.25 355,626 -4.98(-1.58%)
Aug 31, 2020 315.12 317.56 313.27 314.23 413,974 -1.51(-0.48%)
Aug 28, 2020 312.60 316.36 309.21 315.74 253,923 +3.46(+1.11%)
Aug 27, 2020 304.85 314.35 302.35 312.28 292,414 +6.98(+2.29%)
Aug 26, 2020 303.35 307.75 301.70 305.30 196,570 +0.42(+0.14%)
Aug 25, 2020 303.28 304.95 301.50 304.88 248,975 +3.12(+1.03%)
Aug 24, 2020 303.27 303.27 299.63 301.76 232,346 +0.31(+0.10%)
Aug 21, 2020 299.44 301.67 294.79 301.45 370,080 +2.34(+0.78%)
Aug 20, 2020 301.29 304.03 298.25 299.11 275,275 -6.24(-2.04%)
Aug 19, 2020 306.85 308.45 302.50 305.35 272,034 -1.74(-0.57%)
Aug 18, 2020 305.72 308.29 301.26 307.09 321,638 +2.24(+0.73%)
Aug 17, 2020 304.38 306.31 302.44 304.85 381,559 +1.18(+0.39%)
Aug 14, 2020 304.10 306.09 301.45 303.67 206,900 -1.08(-0.35%)
Aug 13, 2020 304.88 306.10 303.25 304.75 234,629 -0.42(-0.14%)
Aug 12, 2020 302.08 309.38 302.08 305.17 243,407 +5.01(+1.67%)
Aug 11, 2020 308.18 308.42 299.03 300.16 320,691 -6.52(-2.12%)
Aug 10, 2020 304.53 307.90 302.37 306.68 346,869 +2.91(+0.96%)
Aug 07, 2020 300.51 303.85 299.97 303.77 269,331 +3.54(+1.18%)
Aug 06, 2020 298.31 300.38 292.75 300.23 246,126 +1.23(+0.41%)
Aug 05, 2020 298.43 301.60 296.65 299.00 271,899 +2.24(+0.75%)
Aug 04, 2020 293.65 299.23 291.06 296.76 408,738 +1.55(+0.52%)
Aug 03, 2020 284.20 295.86 282.57 295.22 400,792 +12.42(+4.39%)
Jul 31, 2020 282.55 283.99 278.43 282.79 286,439 +0.23(+0.08%)
Jul 30, 2020 282.80 284.17 277.69 282.56 247,137 -4.22(-1.47%)
Jul 29, 2020 281.45 288.90 281.45 286.78 260,128 +5.41(+1.92%)
Jul 28, 2020 285.55 285.66 281.25 281.37 194,791 -4.87(-1.70%)
Jul 27, 2020 283.68 288.72 283.68 286.24 175,294 +2.80(+0.99%)
Jul 24, 2020 283.96 285.57 279.98 283.44 292,342 -1.10(-0.39%)
Jul 23, 2020 289.93 292.01 283.31 284.54 289,864 -5.08(-1.75%)
Jul 22, 2020 292.77 294.65 287.09 289.62 232,570 -1.78(-0.61%)
Jul 21, 2020 290.15 293.20 288.97 291.40 235,628 +2.26(+0.78%)
Jul 20, 2020 291.80 291.85 284.80 289.14 273,556 -2.06(-0.71%)
Jul 17, 2020 290.12 292.90 286.92 291.20 302,278 +2.44(+0.84%)
Jul 16, 2020 294.96 295.42 287.81 288.76 421,928 -7.91(-2.66%)
Jul 15, 2020 291.23 298.82 290.55 296.67 466,851 +8.94(+3.11%)
Jul 14, 2020 285.69 288.15 281.71 287.73 378,962 +2.26(+0.79%)
Jul 13, 2020 291.04 291.04 285.04 285.47 320,386 -3.76(-1.30%)
Jul 10, 2020 288.61 292.82 285.06 289.23 320,989 -0.33(-0.11%)
Jul 09, 2020 280.76 292.82 277.93 289.56 541,535 +9.64(+3.45%)
Jul 08, 2020 282.74 283.64 277.44 279.92 462,589 -2.18(-0.77%)
Jul 07, 2020 283.41 286.67 281.62 282.09 469,576 -2.94(-1.03%)
Jul 06, 2020 289.39 293.13 283.09 285.03 750,747 -4.87(-1.68%)
Jul 02, 2020 291.36 293.53 285.53 289.90 392,531 +2.56(+0.89%)
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.