Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 271.30 274.04 264.29 269.98 3,383,102 -0.78(-0.29%)
Nov 27, 2020 273.95 274.33 268.82 270.76 1,324,760 -0.84(-0.31%)
Nov 25, 2020 274.90 275.81 269.96 271.60 2,440,935 -3.18(-1.16%)
Nov 24, 2020 272.81 278.92 268.77 274.78 3,940,002 +5.02(+1.86%)
Nov 23, 2020 263.97 269.81 263.96 269.76 2,582,217 +9.10(+3.49%)
Nov 20, 2020 264.69 265.34 260.66 260.66 2,003,700 -2.98(-1.13%)
Nov 19, 2020 267.33 268.49 260.84 263.63 2,518,714 -2.50(-0.94%)
Nov 18, 2020 269.15 272.97 266.12 266.13 3,048,414 -2.40(-0.89%)
Nov 17, 2020 265.54 269.62 260.86 268.53 2,977,251 +4.92(+1.87%)
Nov 16, 2020 257.05 264.61 254.75 263.62 2,617,379 +7.46(+2.91%)
Nov 13, 2020 252.46 257.86 252.46 256.15 1,693,103 +4.47(+1.78%)
Nov 12, 2020 253.63 255.19 248.69 251.68 2,042,383 -0.61(-0.24%)
Nov 11, 2020 255.46 255.59 250.59 252.29 2,051,127 +0.51(+0.20%)
Nov 10, 2020 249.06 253.20 243.05 251.78 3,048,192 +3.19(+1.28%)
Nov 09, 2020 258.33 258.60 241.50 248.59 6,264,287 -14.97(-5.68%)
Nov 06, 2020 262.38 267.83 261.07 263.56 2,011,237 +0.66(+0.25%)
Nov 05, 2020 257.18 265.91 257.18 262.90 2,365,194 +9.39(+3.70%)
Nov 04, 2020 260.68 262.64 252.97 253.51 2,979,686 -5.07(-1.96%)
Nov 03, 2020 256.19 260.87 252.58 258.58 2,788,760 +7.07(+2.81%)
Nov 02, 2020 247.48 251.99 244.00 251.51 2,159,722 +7.07(+2.89%)
Oct 30, 2020 249.27 250.58 240.75 244.44 2,876,153 -7.11(-2.83%)
Oct 29, 2020 245.13 254.11 244.99 251.55 2,843,225 +3.09(+1.24%)
Oct 28, 2020 247.51 251.45 243.05 248.46 4,281,183 -10.05(-3.89%)
Oct 27, 2020 263.72 264.11 258.49 258.51 2,027,226 -3.02(-1.16%)
Oct 26, 2020 263.77 264.25 257.56 261.53 2,462,289 -5.60(-2.09%)
Oct 23, 2020 262.17 267.42 260.82 267.13 2,651,963 +7.17(+2.76%)
Oct 22, 2020 267.15 269.09 258.14 259.96 3,146,165 -5.96(-2.24%)
Oct 21, 2020 272.40 276.31 265.90 265.92 3,408,356 -4.82(-1.78%)
Oct 20, 2020 267.54 275.73 266.71 270.75 4,168,769 +5.12(+1.93%)
Oct 19, 2020 268.31 274.35 263.36 265.63 3,664,342 -1.79(-0.67%)
Oct 16, 2020 267.54 270.52 265.66 267.42 3,176,559 +1.66(+0.62%)
Oct 15, 2020 257.27 265.79 256.00 265.76 2,396,261 +5.53(+2.13%)
Oct 14, 2020 258.83 262.80 257.91 260.23 2,207,881 +3.30(+1.28%)
Oct 13, 2020 256.54 259.29 256.10 256.94 1,756,453 -0.72(-0.28%)
Oct 12, 2020 256.48 258.32 255.60 257.65 2,189,890 +1.84(+0.72%)
Oct 09, 2020 258.50 259.07 253.92 255.82 2,305,593 +0.46(+0.18%)
Oct 08, 2020 254.10 256.73 250.92 255.35 2,113,757 +2.64(+1.04%)
Oct 07, 2020 248.56 254.98 248.23 252.72 3,169,473 +8.47(+3.47%)
Oct 06, 2020 245.05 249.63 243.22 244.25 3,343,416 +0.06(+0.02%)
Oct 05, 2020 243.80 245.84 242.80 244.19 2,576,522 +3.78(+1.57%)
Oct 02, 2020 236.03 243.57 235.51 240.41 3,200,762 +1.06(+0.44%)
Oct 01, 2020 240.47 242.85 238.23 239.36 3,037,607 +2.41(+1.02%)
Sep 30, 2020 238.78 242.59 235.04 236.95 2,657,754 -1.87(-0.78%)
Sep 29, 2020 240.22 243.24 234.69 238.81 2,330,945 -0.89(-0.37%)
Sep 28, 2020 240.48 244.89 239.36 239.70 3,511,445 +4.02(+1.71%)
Sep 25, 2020 227.68 237.30 227.48 235.67 3,409,985 +5.61(+2.44%)
Sep 24, 2020 229.87 232.88 225.62 230.07 3,234,237 +2.64(+1.16%)
Sep 23, 2020 230.79 236.00 227.07 227.43 3,267,374 -1.88(-0.82%)
Sep 22, 2020 225.63 229.66 221.98 229.31 2,812,641 +4.41(+1.96%)
Sep 21, 2020 224.16 225.33 216.93 224.91 4,360,736 -3.81(-1.66%)
Sep 18, 2020 228.89 233.82 227.93 228.71 4,616,175 -1.22(-0.53%)
Sep 17, 2020 228.57 235.33 228.08 229.94 4,512,259 -5.86(-2.49%)
Sep 16, 2020 238.37 241.34 232.03 235.80 18,128,654 +12.84(+5.76%)
Sep 15, 2020 221.37 225.95 217.15 222.96 10,385,306 +0.31(+0.14%)
Sep 14, 2020 227.03 227.04 219.09 222.65 6,975,675 +3.34(+1.53%)
Sep 11, 2020 213.32 220.13 212.41 219.30 5,164,444 +7.87(+3.72%)
Sep 10, 2020 216.19 216.19 209.97 211.44 2,590,461 -1.23(-0.58%)
Sep 09, 2020 212.91 215.59 211.13 212.67 3,419,672 +4.43(+2.13%)
Sep 08, 2020 210.82 212.67 206.99 208.24 2,250,207 -4.78(-2.24%)
Sep 04, 2020 209.57 215.01 204.80 213.02 3,056,928 +4.85(+2.33%)
Sep 03, 2020 214.91 218.16 205.92 208.17 4,247,872 -5.93(-2.77%)
Sep 02, 2020 213.35 215.12 209.54 214.09 1,788,237 +2.30(+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.