Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 177.71 178.61 176.66 177.12 8,368,784 -1.07(-0.60%)
Sep 29, 2020 177.19 178.33 176.95 178.19 8,742,014 +1.49(+0.84%)
Sep 28, 2020 175.83 176.80 175.09 176.70 7,104,648 +1.76(+1.01%)
Sep 25, 2020 174.41 175.30 173.89 174.94 6,779,100 -0.50(-0.28%)
Sep 24, 2020 174.36 176.24 173.77 175.44 11,754,746 +0.65(+0.37%)
Sep 23, 2020 176.98 177.26 174.10 174.79 18,120,016 -3.86(-2.16%)
Sep 22, 2020 179.63 180.02 178.11 178.65 7,955,352 -0.87(-0.48%)
Sep 21, 2020 179.84 180.29 176.75 179.52 17,416,708 -3.68(-2.01%)
Sep 18, 2020 183.07 184.09 182.64 183.20 9,959,600 +0.24(+0.13%)
Sep 17, 2020 181.92 183.09 181.48 182.96 8,829,396 -1.01(-0.55%)
Sep 16, 2020 184.98 185.01 183.33 183.97 12,715,961 +0.52(+0.28%)
Sep 15, 2020 184.46 184.67 182.92 183.45 7,991,788 -0.44(-0.24%)
Sep 14, 2020 183.57 184.30 183.39 183.89 9,708,251 +1.44(+0.79%)
Sep 11, 2020 183.14 183.55 182.00 182.45 7,662,200 -0.01(-0.01%)
Sep 10, 2020 184.23 184.68 182.28 182.46 9,133,669 -0.59(-0.32%)
Sep 09, 2020 182.50 183.22 182.19 183.05 8,414,746 +1.76(+0.97%)
Sep 08, 2020 179.50 182.27 179.02 181.29 13,225,513 -0.35(-0.19%)
Sep 04, 2020 180.95 182.10 180.05 181.64 11,567,800 +0.50(+0.28%)
Sep 03, 2020 182.30 182.82 180.49 181.14 12,170,478 -1.48(-0.81%)
Sep 02, 2020 183.75 183.86 181.50 182.62 11,518,489 -2.43(-1.31%)
Sep 01, 2020 186.99 186.99 184.33 185.05 10,684,609 +0.22(+0.12%)
Aug 31, 2020 184.79 185.53 184.28 184.83 10,233,698 +0.44(+0.24%)
Aug 28, 2020 183.98 185.40 183.41 184.39 13,200,800 +3.15(+1.74%)
Aug 27, 2020 185.00 185.17 179.37 181.24 16,288,296 -2.12(-1.16%)
Aug 26, 2020 180.26 183.58 180.20 183.36 12,711,367 +2.14(+1.18%)
Aug 25, 2020 181.06 181.25 179.73 181.22 10,050,000 +0.22(+0.12%)
Aug 24, 2020 182.91 182.93 180.68 181.00 11,593,391 -1.03(-0.57%)
Aug 21, 2020 182.14 182.81 180.47 182.03 12,713,700 -1.47(-0.80%)
Aug 20, 2020 181.19 183.71 180.93 183.50 16,682,508 +1.26(+0.69%)
Aug 19, 2020 186.69 187.46 181.71 182.24 24,607,080 -5.94(-3.16%)
Aug 18, 2020 189.18 189.40 185.63 188.18 16,270,471 +1.68(+0.90%)
Aug 17, 2020 184.69 187.01 184.66 186.50 15,700,141 +3.96(+2.17%)
Aug 14, 2020 183.44 183.72 181.49 182.54 11,791,900 -0.79(-0.43%)
Aug 13, 2020 181.56 184.70 181.36 183.33 18,583,026 +4.23(+2.36%)
Aug 12, 2020 182.61 183.10 179.04 179.10 28,708,620 -1.90(-1.05%)
Aug 11, 2020 183.57 183.98 179.43 181.00 45,320,824 -9.15(-4.81%)
Aug 10, 2020 191.20 192.61 189.66 190.15 19,047,200 -0.66(-0.35%)
Aug 07, 2020 192.71 192.96 189.33 190.81 24,570,100 -3.08(-1.59%)
Aug 06, 2020 193.74 194.45 192.52 193.89 20,624,378 +2.54(+1.33%)
Aug 05, 2020 191.65 193.13 190.62 191.35 27,184,152 +1.76(+0.93%)
Aug 04, 2020 185.61 189.60 185.21 189.59 20,734,384 +3.95(+2.13%)
Aug 03, 2020 185.05 185.82 184.20 185.64 12,890,383 +0.21(+0.11%)
Jul 31, 2020 184.51 185.75 184.16 185.43 15,885,000 +1.67(+0.91%)
Jul 30, 2020 183.44 184.33 182.13 183.76 18,048,790 -1.37(-0.74%)
Jul 29, 2020 184.01 186.14 182.39 185.13 25,626,194 +1.38(+0.75%)
Jul 28, 2020 182.02 184.26 181.42 183.75 21,154,636 +1.52(+0.83%)
Jul 27, 2020 181.85 182.83 181.53 182.23 20,999,468 +3.53(+1.98%)
Jul 24, 2020 179.14 179.16 178.20 178.70 15,601,300 +1.52(+0.86%)
Jul 23, 2020 176.17 178.41 175.65 177.18 22,997,058 +1.55(+0.88%)
Jul 22, 2020 174.05 175.77 173.76 175.63 18,699,638 +2.63(+1.52%)
Jul 21, 2020 172.53 173.25 172.31 173.00 12,844,520 +2.06(+1.21%)
Jul 20, 2020 170.76 171.07 170.27 170.94 10,085,766 +0.82(+0.48%)
Jul 17, 2020 169.94 170.27 169.60 170.12 10,296,000 +1.39(+0.82%)
Jul 16, 2020 169.80 169.99 168.65 168.73 10,236,645 -1.61(-0.95%)
Jul 15, 2020 169.62 170.43 169.39 170.34 7,530,594 +0.15(+0.09%)
Jul 14, 2020 168.97 170.20 168.81 170.19 9,808,504 +0.79(+0.47%)
Jul 13, 2020 170.29 170.42 169.16 169.40 11,093,778 +0.21(+0.12%)
Jul 10, 2020 169.95 170.15 168.57 169.19 8,218,000 -0.44(-0.26%)
Jul 09, 2020 170.48 170.63 168.78 169.63 13,321,514 -0.53(-0.31%)
Jul 08, 2020 170.32 170.86 169.78 170.16 11,649,107 +1.12(+0.66%)
Jul 07, 2020 167.41 169.04 167.38 169.04 11,608,455 +1.06(+0.63%)
Jul 06, 2020 167.75 168.00 167.19 167.98 7,263,732 +1.00(+0.60%)
Jul 02, 2020 166.20 167.24 166.02 166.98 8,753,400 +0.36(+0.22%)
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.