Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 393.34 408.81 391.31 403.77 719,265 +12.09(+3.09%)
Sep 29, 2020 390.79 394.35 388.89 391.68 868,902 +2.07(+0.53%)
Sep 28, 2020 393.47 398.83 388.89 389.61 715,939 -0.83(-0.21%)
Sep 25, 2020 374.41 390.73 374.41 390.43 702,144 +13.49(+3.58%)
Sep 24, 2020 373.84 377.99 372.78 376.94 389,388 +1.54(+0.41%)
Sep 23, 2020 378.50 381.23 374.47 375.40 1,025,035 -1.31(-0.35%)
Sep 22, 2020 385.52 388.20 375.10 376.71 1,115,973 -7.55(-1.96%)
Sep 21, 2020 383.72 384.99 373.25 384.26 1,182,537 -7.91(-2.02%)
Sep 18, 2020 387.56 394.97 386.71 392.17 1,309,219 +5.00(+1.29%)
Sep 17, 2020 386.04 388.92 381.35 387.17 574,100 -1.53(-0.39%)
Sep 16, 2020 393.00 395.53 388.28 388.70 431,623 -0.90(-0.23%)
Sep 15, 2020 394.22 396.42 388.25 389.60 522,992 -3.55(-0.90%)
Sep 14, 2020 385.17 395.68 384.01 393.14 441,801 +11.95(+3.14%)
Sep 11, 2020 385.50 386.81 376.29 381.19 751,425 -1.96(-0.51%)
Sep 10, 2020 398.49 400.32 382.59 383.15 572,095 -14.46(-3.64%)
Sep 09, 2020 396.38 401.27 395.10 397.61 477,004 +2.78(+0.70%)
Sep 08, 2020 400.77 400.77 391.12 394.84 647,731 -7.62(-1.89%)
Sep 04, 2020 410.26 410.36 399.10 402.45 758,509 -7.88(-1.92%)
Sep 03, 2020 417.05 419.92 403.47 410.33 836,531 -6.32(-1.52%)
Sep 02, 2020 406.48 417.92 404.58 416.65 756,593 +12.58(+3.11%)
Sep 01, 2020 402.40 407.63 402.40 404.07 613,387 -0.31(-0.08%)
Aug 31, 2020 397.15 405.46 396.12 404.38 1,062,792 +6.94(+1.75%)
Aug 28, 2020 398.23 402.47 394.27 397.44 551,736 +0.57(+0.14%)
Aug 27, 2020 394.01 400.83 391.24 396.86 667,852 +3.62(+0.92%)
Aug 26, 2020 393.71 394.56 387.26 393.24 549,287 -2.06(-0.52%)
Aug 25, 2020 398.34 398.34 391.39 395.29 541,742 -0.23(-0.06%)
Aug 24, 2020 409.12 411.76 394.55 395.53 609,793 -12.38(-3.03%)
Aug 21, 2020 404.72 408.13 401.63 407.91 486,131 +4.70(+1.17%)
Aug 20, 2020 406.24 407.41 401.45 403.20 344,216 -3.94(-0.97%)
Aug 19, 2020 404.94 410.92 404.29 407.14 704,137 +0.81(+0.20%)
Aug 18, 2020 411.57 411.57 404.65 406.33 389,194 -2.77(-0.68%)
Aug 17, 2020 409.97 412.42 407.76 409.10 376,640 -1.96(-0.48%)
Aug 14, 2020 406.52 411.05 402.80 411.05 346,709 +2.45(+0.60%)
Aug 13, 2020 407.08 409.02 403.26 408.60 330,804 -0.54(-0.13%)
Aug 12, 2020 408.26 412.88 406.47 409.14 557,513 +4.18(+1.03%)
Aug 11, 2020 412.22 414.40 403.98 404.97 581,427 -3.89(-0.95%)
Aug 10, 2020 407.15 412.84 403.97 408.85 656,970 +1.77(+0.44%)
Aug 07, 2020 397.17 407.96 397.17 407.08 940,128 +10.04(+2.53%)
Aug 06, 2020 393.23 400.08 392.57 397.04 923,980 +3.62(+0.92%)
Aug 05, 2020 384.27 394.23 384.26 393.42 929,383 +12.40(+3.25%)
Aug 04, 2020 381.76 386.07 378.79 381.01 768,475 -3.28(-0.85%)
Aug 03, 2020 384.96 385.28 377.82 384.30 458,276 +2.05(+0.54%)
Jul 31, 2020 386.26 387.76 377.29 382.25 741,877 -5.93(-1.53%)
Jul 30, 2020 380.88 391.25 377.73 388.18 505,125 +2.08(+0.54%)
Jul 29, 2020 378.37 390.58 376.94 386.10 825,893 +9.50(+2.52%)
Jul 28, 2020 379.90 380.76 374.52 376.60 413,322 -4.26(-1.12%)
Jul 27, 2020 380.83 384.04 377.07 380.86 853,540 -1.09(-0.29%)
Jul 24, 2020 388.57 388.63 380.73 381.95 471,039 -5.46(-1.41%)
Jul 23, 2020 392.63 396.52 386.32 387.42 304,989 -4.50(-1.15%)
Jul 22, 2020 387.89 392.27 384.74 391.92 426,051 +4.66(+1.20%)
Jul 21, 2020 389.60 391.09 385.98 387.26 533,418 +0.81(+0.21%)
Jul 20, 2020 393.50 394.32 384.42 386.45 520,039 -7.53(-1.91%)
Jul 17, 2020 388.79 394.66 387.36 393.98 690,235 +8.38(+2.17%)
Jul 16, 2020 384.69 391.39 382.56 385.60 918,455 +0.51(+0.13%)
Jul 15, 2020 382.49 385.56 375.56 385.10 834,967 -1.14(-0.29%)
Jul 14, 2020 370.37 386.51 369.86 386.24 1,122,523 +14.29(+3.84%)
Jul 13, 2020 372.81 380.25 371.27 371.95 611,321 +0.28(+0.08%)
Jul 10, 2020 375.02 375.02 367.40 371.67 477,199 -1.31(-0.35%)
Jul 09, 2020 375.11 377.52 368.78 372.97 967,358 -3.00(-0.80%)
Jul 08, 2020 382.79 385.74 374.04 375.97 559,005 -5.55(-1.46%)
Jul 07, 2020 383.12 387.22 380.59 381.52 912,649 -4.64(-1.20%)
Jul 06, 2020 385.26 386.45 379.50 386.16 752,912 +4.45(+1.17%)
Jul 02, 2020 382.79 387.38 379.68 381.71 686,847 +0.33(+0.09%)
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.