Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 263.73 266.10 245.05 246.82 26,394,900 -14.02(-5.37%)
Nov 24, 2020 260.00 262.31 257.82 260.84 5,800,966 +3.20(+1.24%)
Nov 23, 2020 261.23 261.74 254.61 257.64 5,383,639 -0.40(-0.16%)
Nov 20, 2020 263.59 265.02 257.82 258.04 7,289,600 -6.61(-2.50%)
Nov 19, 2020 256.84 267.09 255.66 264.65 8,079,922 +7.49(+2.91%)
Nov 18, 2020 256.40 262.66 255.85 257.16 5,879,487 +0.99(+0.39%)
Nov 17, 2020 253.74 258.27 250.46 256.17 5,089,691 +6.28(+2.51%)
Nov 16, 2020 249.52 253.49 248.18 249.89 5,710,830 +0.38(+0.15%)
Nov 13, 2020 252.84 253.79 247.56 249.51 5,162,900 +0.09(+0.04%)
Nov 12, 2020 247.40 254.97 246.36 249.42 5,607,336 -4.76(-1.87%)
Nov 11, 2020 253.51 256.74 251.21 254.18 4,162,320 +6.52(+2.63%)
Nov 10, 2020 258.06 259.00 242.90 247.66 6,857,346 -11.62(-4.48%)
Nov 09, 2020 261.20 270.92 257.25 259.28 8,772,177 -0.87(-0.33%)
Nov 06, 2020 260.00 261.75 254.49 260.15 3,798,600 -0.07(-0.03%)
Nov 05, 2020 258.11 260.92 255.44 260.22 8,958,143 +9.48(+3.78%)
Nov 04, 2020 246.02 252.88 243.24 250.74 6,503,570 +13.61(+5.74%)
Nov 03, 2020 235.10 240.94 233.28 237.13 4,145,409 +4.68(+2.01%)
Nov 02, 2020 235.12 238.50 228.99 232.45 3,951,027 +0.18(+0.08%)
Oct 30, 2020 235.82 237.75 228.66 232.27 5,743,100 -4.87(-2.05%)
Oct 29, 2020 242.52 242.52 237.13 237.14 4,587,070 -1.29(-0.54%)
Oct 28, 2020 244.60 245.45 238.01 238.43 4,424,517 -11.87(-4.74%)
Oct 27, 2020 248.00 251.75 245.76 250.30 4,284,638 +8.32(+3.44%)
Oct 26, 2020 245.30 248.11 237.38 241.98 5,859,854 -8.54(-3.41%)
Oct 23, 2020 250.10 250.57 246.81 250.52 3,159,600 +0.85(+0.34%)
Oct 22, 2020 253.89 255.22 246.13 249.67 3,687,805 -4.56(-1.79%)
Oct 21, 2020 256.45 258.31 251.85 254.23 2,792,460 -1.74(-0.68%)
Oct 20, 2020 256.12 259.18 254.05 255.97 2,989,466 +0.96(+0.38%)
Oct 19, 2020 259.76 261.48 254.50 255.01 3,241,731 -3.54(-1.37%)
Oct 16, 2020 259.24 262.52 258.49 258.55 3,098,000 +0.83(+0.32%)
Oct 15, 2020 258.11 260.52 254.02 257.72 5,260,225 -4.11(-1.57%)
Oct 14, 2020 270.00 270.16 258.75 261.83 5,132,217 -5.00(-1.87%)
Oct 13, 2020 266.42 268.79 264.23 266.83 3,712,066 -0.24(-0.09%)
Oct 12, 2020 270.00 270.00 265.29 267.07 4,316,481 +1.09(+0.41%)
Oct 09, 2020 262.90 266.05 261.50 265.98 4,225,000 +5.76(+2.21%)
Oct 08, 2020 264.20 264.62 257.08 260.22 4,149,484 +0.24(+0.09%)
Oct 07, 2020 252.20 260.74 252.20 259.98 4,961,875 +9.84(+3.93%)
Oct 06, 2020 252.73 257.29 249.00 250.14 4,445,533 -1.39(-0.55%)
Oct 05, 2020 250.00 253.28 249.00 251.53 3,403,156 +3.68(+1.48%)
Oct 02, 2020 249.75 254.95 247.21 247.85 4,494,400 -5.60(-2.21%)
Oct 01, 2020 253.18 254.67 250.81 253.45 4,316,818 +2.13(+0.85%)
Sep 30, 2020 246.65 255.41 246.22 251.32 8,184,589 +3.87(+1.56%)
Sep 29, 2020 245.26 247.90 244.50 247.45 3,984,768 +0.78(+0.32%)
Sep 28, 2020 247.56 248.58 242.21 246.67 4,086,757 +3.93(+1.62%)
Sep 25, 2020 237.39 243.95 235.05 242.74 5,117,800 +5.19(+2.18%)
Sep 24, 2020 235.84 239.96 233.63 237.55 4,166,036 +1.56(+0.66%)
Sep 23, 2020 248.49 248.77 235.35 235.99 7,500,992 -11.79(-4.76%)
Sep 22, 2020 246.74 248.57 241.26 247.78 3,597,296 +2.73(+1.11%)
Sep 21, 2020 238.97 245.13 236.80 245.05 5,560,779 +2.27(+0.94%)
Sep 18, 2020 245.13 248.11 238.71 242.78 6,595,500 -1.75(-0.72%)
Sep 17, 2020 246.12 248.82 241.31 244.53 5,277,621 -6.07(-2.42%)
Sep 16, 2020 254.67 255.43 250.23 250.60 5,442,115 -1.08(-0.43%)
Sep 15, 2020 251.37 251.94 248.51 251.68 4,130,213 +5.04(+2.04%)
Sep 14, 2020 246.31 248.87 244.04 246.64 4,254,248 +3.54(+1.46%)
Sep 11, 2020 250.72 251.30 239.45 243.10 5,455,200 -4.70(-1.90%)
Sep 10, 2020 254.81 256.51 246.97 247.80 5,942,829 -2.63(-1.05%)
Sep 09, 2020 246.40 253.45 242.96 250.43 9,986,131 +9.16(+3.80%)
Sep 08, 2020 240.57 253.68 240.14 241.27 15,226,774 -13.43(-5.27%)
Sep 04, 2020 262.98 265.67 243.20 254.70 14,374,200 -10.31(-3.89%)
Sep 03, 2020 269.57 271.75 257.41 265.01 13,995,853 -11.68(-4.22%)
Sep 02, 2020 283.47 284.50 268.57 276.69 12,958,509 -4.56(-1.62%)
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.