Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 278.41 281.22 271.21 277.05 3,296,729 -0.80(-0.29%)
Nov 27, 2020 281.13 281.51 275.86 277.85 1,290,938 -0.86(-0.31%)
Nov 25, 2020 282.10 283.04 277.03 278.71 2,378,616 -3.27(-1.16%)
Nov 24, 2020 279.96 286.23 275.81 281.98 3,839,411 +5.15(+1.86%)
Nov 23, 2020 270.89 276.87 270.88 276.83 2,516,292 +9.34(+3.49%)
Nov 20, 2020 271.62 272.29 267.49 267.49 1,952,544 -3.05(-1.13%)
Nov 19, 2020 274.33 275.52 267.67 270.54 2,454,409 -2.56(-0.94%)
Nov 18, 2020 276.20 280.12 273.09 273.10 2,970,586 -2.47(-0.89%)
Nov 17, 2020 272.50 276.68 267.69 275.57 2,901,240 +5.05(+1.87%)
Nov 16, 2020 263.78 271.54 261.43 270.52 2,550,555 +7.66(+2.91%)
Nov 13, 2020 259.08 264.62 259.08 262.87 1,649,877 +4.59(+1.78%)
Nov 12, 2020 260.27 261.88 255.21 258.27 1,990,239 -0.63(-0.24%)
Nov 11, 2020 262.15 262.29 257.15 258.90 1,998,761 +0.52(+0.20%)
Nov 10, 2020 255.59 259.83 249.42 258.38 2,970,370 +3.28(+1.28%)
Nov 09, 2020 265.10 265.37 247.82 255.10 6,104,356 -15.36(-5.68%)
Nov 06, 2020 269.26 274.84 267.91 270.46 1,959,889 +0.68(+0.25%)
Nov 05, 2020 263.92 272.88 263.92 269.79 2,304,809 +9.64(+3.71%)
Nov 04, 2020 267.51 269.53 259.60 260.15 2,903,613 -5.20(-1.96%)
Nov 03, 2020 262.90 267.71 259.20 265.35 2,717,561 +7.25(+2.81%)
Nov 02, 2020 253.96 258.59 250.40 258.10 2,104,583 +7.26(+2.89%)
Oct 30, 2020 255.80 257.14 247.06 250.84 2,802,723 -7.30(-2.83%)
Oct 29, 2020 251.56 260.77 251.41 258.14 2,770,636 +3.17(+1.24%)
Oct 28, 2020 253.99 258.04 249.42 254.97 4,171,881 -10.32(-3.89%)
Oct 27, 2020 270.63 271.02 265.26 265.28 1,975,470 -3.10(-1.16%)
Oct 26, 2020 270.68 271.17 264.31 268.39 2,399,426 -5.74(-2.09%)
Oct 23, 2020 269.03 274.43 267.65 274.13 2,584,256 +7.36(+2.76%)
Oct 22, 2020 274.15 276.14 264.91 266.77 3,065,842 -6.12(-2.24%)
Oct 21, 2020 279.54 283.54 272.87 272.89 3,321,339 -4.95(-1.78%)
Oct 20, 2020 274.55 282.95 273.69 277.84 4,062,338 +5.25(+1.93%)
Oct 19, 2020 275.34 281.53 270.26 272.59 3,570,789 -1.84(-0.67%)
Oct 16, 2020 274.55 277.61 272.62 274.43 3,095,460 +1.70(+0.62%)
Oct 15, 2020 264.01 272.76 262.71 272.73 2,335,083 +5.67(+2.13%)
Oct 14, 2020 265.61 269.68 264.66 267.05 2,151,513 +3.38(+1.28%)
Oct 13, 2020 263.26 266.08 262.81 263.67 1,711,610 -0.74(-0.28%)
Oct 12, 2020 263.20 265.09 262.30 264.40 2,133,980 +1.89(+0.72%)
Oct 09, 2020 265.27 265.85 260.57 262.52 2,246,730 +0.47(+0.18%)
Oct 08, 2020 260.76 263.46 257.49 262.04 2,059,792 +2.71(+1.04%)
Oct 07, 2020 255.07 261.66 254.74 259.34 3,088,554 +8.69(+3.47%)
Oct 06, 2020 251.47 256.17 249.59 250.65 3,258,056 +0.06(+0.02%)
Oct 05, 2020 250.19 252.28 249.16 250.59 2,510,742 +3.88(+1.57%)
Oct 02, 2020 242.22 249.95 241.69 246.71 3,119,044 +1.08(+0.44%)
Oct 01, 2020 246.77 249.22 244.47 245.63 2,960,055 +2.47(+1.02%)
Sep 30, 2020 245.04 248.94 241.20 243.15 2,589,900 -1.91(-0.78%)
Sep 29, 2020 246.51 249.61 240.83 245.07 2,271,434 -0.91(-0.37%)
Sep 28, 2020 246.78 251.30 245.63 245.98 3,421,795 +4.13(+1.71%)
Sep 25, 2020 233.64 243.52 233.44 241.85 3,322,926 +5.75(+2.44%)
Sep 24, 2020 235.89 238.98 231.53 236.10 3,151,665 +2.71(+1.16%)
Sep 23, 2020 236.84 242.18 233.02 233.39 3,183,956 -1.93(-0.82%)
Sep 22, 2020 231.54 235.67 227.79 235.32 2,740,832 +4.52(+1.96%)
Sep 21, 2020 230.03 231.23 222.61 230.80 4,249,404 -3.91(-1.66%)
Sep 18, 2020 234.89 239.94 233.90 234.71 4,498,321 -1.26(-0.53%)
Sep 17, 2020 234.56 241.49 234.06 235.96 4,397,058 -6.01(-2.48%)
Sep 16, 2020 244.61 247.66 238.11 241.97 17,665,818 +13.18(+5.76%)
Sep 15, 2020 227.17 231.87 222.84 228.80 10,120,162 +0.32(+0.14%)
Sep 14, 2020 232.97 232.98 224.83 228.48 6,797,582 +3.43(+1.53%)
Sep 11, 2020 218.91 225.90 217.97 225.05 5,032,592 +8.07(+3.72%)
Sep 10, 2020 221.86 221.86 215.48 216.97 2,524,325 -1.27(-0.58%)
Sep 09, 2020 218.48 221.24 216.66 218.24 3,332,366 +4.54(+2.13%)
Sep 08, 2020 216.35 218.24 212.41 213.70 2,192,757 -4.90(-2.24%)
Sep 04, 2020 215.06 220.64 210.17 218.60 2,978,882 +4.98(+2.33%)
Sep 03, 2020 220.54 223.88 211.32 213.62 4,139,421 -6.08(-2.77%)
Sep 02, 2020 218.94 220.75 215.03 219.70 1,742,582 +2.36(+1.09%)
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.