Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 317.57 321.93 313.38 319.68 2,212,154 +1.47(+0.46%)
Nov 27, 2020 317.63 319.66 312.01 318.21 586,100 +5.66(+1.81%)
Nov 25, 2020 315.08 320.14 311.01 312.55 817,800 -0.77(-0.25%)
Nov 24, 2020 323.00 323.00 312.52 313.32 978,058 -7.77(-2.42%)
Nov 23, 2020 318.99 325.00 314.63 321.09 1,299,216 +5.22(+1.65%)
Nov 20, 2020 331.15 332.28 315.54 315.87 1,659,000 -14.77(-4.47%)
Nov 19, 2020 326.90 334.40 324.27 330.64 851,782 +1.43(+0.43%)
Nov 18, 2020 335.24 335.83 327.57 329.21 834,581 -5.14(-1.54%)
Nov 17, 2020 336.85 338.65 333.24 334.35 843,369 -5.68(-1.67%)
Nov 16, 2020 336.40 344.46 332.95 340.03 803,475 +3.63(+1.08%)
Nov 13, 2020 342.82 346.59 334.67 336.40 640,400 -0.30(-0.09%)
Nov 12, 2020 348.47 359.28 334.02 336.70 1,262,578 -10.80(-3.11%)
Nov 11, 2020 342.85 352.48 340.50 347.50 908,351 +7.97(+2.35%)
Nov 10, 2020 336.21 341.26 326.86 339.53 1,055,705 -4.31(-1.25%)
Nov 09, 2020 364.38 366.04 343.10 343.84 1,192,073 -17.48(-4.84%)
Nov 06, 2020 356.38 365.06 349.10 361.32 927,300 +6.21(+1.75%)
Nov 05, 2020 353.82 366.24 349.81 355.11 1,405,278 +10.61(+3.08%)
Nov 04, 2020 346.01 350.36 335.30 344.50 1,392,998 +12.73(+3.84%)
Nov 03, 2020 315.01 333.50 315.01 331.77 1,222,365 +19.77(+6.34%)
Nov 02, 2020 328.54 328.54 305.63 312.00 1,815,783 -7.58(-2.37%)
Oct 30, 2020 336.74 338.00 317.50 319.58 2,224,200 -15.71(-4.69%)
Oct 29, 2020 352.76 354.39 332.37 335.29 2,350,439 -13.83(-3.96%)
Oct 28, 2020 366.34 368.00 330.62 349.12 5,710,173 -31.51(-8.28%)
Oct 27, 2020 395.23 398.00 380.11 380.63 2,880,049 -37.37(-8.94%)
Oct 26, 2020 405.66 418.99 403.50 418.00 896,222 +7.00(+1.70%)
Oct 23, 2020 398.00 411.21 396.96 411.00 548,200 +15.20(+3.84%)
Oct 22, 2020 386.50 398.25 385.86 395.80 464,482 +7.96(+2.05%)
Oct 21, 2020 393.89 396.80 385.09 387.84 764,008 -4.59(-1.17%)
Oct 20, 2020 397.44 404.20 389.63 392.43 814,745 -5.07(-1.28%)
Oct 19, 2020 403.61 410.00 395.02 397.50 943,368 -7.50(-1.85%)
Oct 16, 2020 403.20 417.99 398.94 405.00 838,500 +5.42(+1.36%)
Oct 15, 2020 391.07 400.46 388.53 399.58 1,058,289 +5.57(+1.41%)
Oct 14, 2020 400.34 403.27 390.34 394.01 557,045 -6.93(-1.73%)
Oct 13, 2020 398.50 402.90 394.50 400.94 614,213 +6.76(+1.71%)
Oct 12, 2020 392.52 401.83 388.02 394.18 932,652 +8.18(+2.12%)
Oct 09, 2020 393.53 396.98 385.20 386.00 658,700 -1.50(-0.39%)
Oct 08, 2020 396.66 399.80 387.17 387.50 539,921 -6.32(-1.60%)
Oct 07, 2020 376.75 394.43 376.75 393.82 1,019,228 +18.93(+5.05%)
Oct 06, 2020 379.67 389.35 373.41 374.89 911,780 -7.62(-1.99%)
Oct 05, 2020 388.00 389.76 378.73 382.51 827,903 -2.01(-0.52%)
Oct 02, 2020 396.99 401.60 379.11 384.52 1,321,100 -29.32(-7.08%)
Oct 01, 2020 417.08 420.00 409.83 413.84 496,699 +1.61(+0.39%)
Sep 30, 2020 402.41 415.63 397.51 412.23 627,955 +10.05(+2.50%)
Sep 29, 2020 399.79 409.55 397.95 402.18 559,587 +1.99(+0.50%)
Sep 28, 2020 399.00 401.50 387.01 400.19 1,081,114 -2.17(-0.54%)
Sep 25, 2020 379.78 402.53 376.77 402.36 707,600 +20.33(+5.32%)
Sep 24, 2020 381.00 387.79 376.81 382.03 423,920 -4.04(-1.05%)
Sep 23, 2020 395.11 398.51 382.62 386.07 543,548 -12.06(-3.03%)
Sep 22, 2020 392.18 398.63 381.72 398.13 659,079 +6.44(+1.64%)
Sep 21, 2020 385.00 393.21 381.65 391.69 667,803 +2.38(+0.61%)
Sep 18, 2020 390.82 401.06 381.01 389.31 1,594,600 +3.10(+0.80%)
Sep 17, 2020 382.62 389.60 375.62 386.21 1,166,504 -7.71(-1.96%)
Sep 16, 2020 399.83 403.97 391.52 393.92 641,628 -4.05(-1.02%)
Sep 15, 2020 398.58 400.48 391.98 397.97 444,657 +4.36(+1.11%)
Sep 14, 2020 386.21 399.73 386.10 393.61 616,179 +10.15(+2.65%)
Sep 11, 2020 396.05 399.40 377.81 383.46 603,000 -6.56(-1.68%)
Sep 10, 2020 405.33 405.67 388.55 390.02 789,328 -11.66(-2.90%)
Sep 09, 2020 398.45 403.86 390.24 401.68 756,476 +12.49(+3.21%)
Sep 08, 2020 390.89 396.18 383.18 389.19 728,275 -9.05(-2.27%)
Sep 04, 2020 412.64 414.82 377.35 398.24 1,258,800 -14.71(-3.56%)
Sep 03, 2020 436.00 446.46 409.00 412.95 1,529,346 -34.76(-7.76%)
Sep 02, 2020 423.91 449.98 413.02 447.71 1,555,364 +25.52(+6.04%)
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.