Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 251.55 251.55 251.55 2,777,157 -0.35(-0.14%)
Dec 30, 2020 254.05 254.51 250.33 251.90 2,777,157 -1.53(-0.60%)
Dec 29, 2020 255.74 257.19 251.59 253.43 2,758,896 -1.34(-0.52%)
Dec 28, 2020 261.45 261.70 253.67 254.76 3,732,358 -5.70(-2.19%)
Dec 24, 2020 262.92 263.57 258.88 260.46 1,702,233 -1.83(-0.70%)
Dec 23, 2020 265.13 268.04 262.20 262.29 2,414,916 -2.49(-0.94%)
Dec 22, 2020 264.03 264.84 259.94 264.78 3,667,718 +1.30(+0.49%)
Dec 21, 2020 263.21 265.00 260.16 263.48 5,139,634 -3.52(-1.32%)
Dec 18, 2020 274.68 275.67 266.41 267.00 15,953,192 -16.17(-5.71%)
Dec 17, 2020 280.41 284.76 277.32 283.17 6,081,902 +3.34(+1.19%)
Dec 16, 2020 278.44 281.81 277.70 279.83 2,684,430 +2.98(+1.07%)
Dec 15, 2020 277.12 280.46 274.31 276.85 3,114,944 +0.19(+0.07%)
Dec 14, 2020 286.80 287.13 276.54 276.66 3,017,795 -3.81(-1.36%)
Dec 11, 2020 280.77 282.80 277.29 280.47 2,430,067 -0.76(-0.27%)
Dec 10, 2020 281.57 284.59 279.01 281.22 3,054,278 -4.27(-1.50%)
Dec 09, 2020 293.40 295.49 283.70 285.50 2,728,789 -5.93(-2.03%)
Dec 08, 2020 288.09 293.55 287.82 291.42 2,986,783 +4.26(+1.48%)
Dec 07, 2020 287.02 287.16 283.45 287.16 1,533,327 +2.09(+0.73%)
Dec 04, 2020 284.57 289.04 283.37 285.07 1,911,168 +2.11(+0.74%)
Dec 03, 2020 282.02 286.48 280.14 282.96 2,021,983 +0.95(+0.34%)
Dec 02, 2020 277.67 284.07 275.55 282.02 2,603,335 +3.83(+1.38%)
Dec 01, 2020 283.80 287.76 278.03 278.19 3,155,960 +1.14(+0.41%)
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%)
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.