Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 512.92 516.37 490.97 500.31 10,456,868 -19.56(-3.76%)
Oct 29, 2020 512.46 526.60 508.93 519.87 8,013,553 +15.85(+3.14%)
Oct 28, 2020 526.81 529.29 503.30 504.02 9,422,849 -30.73(-5.75%)
Oct 27, 2020 531.12 536.55 526.55 534.74 6,269,499 +10.20(+1.94%)
Oct 26, 2020 535.95 546.56 520.44 524.55 8,435,897 -17.92(-3.30%)
Oct 23, 2020 536.87 542.59 530.53 542.47 5,849,388 +9.15(+1.72%)
Oct 22, 2020 539.76 543.33 528.16 533.32 7,272,063 -6.54(-1.21%)
Oct 21, 2020 543.86 550.50 537.97 539.85 5,489,862 -4.82(-0.88%)
Oct 20, 2020 542.20 550.83 539.14 544.67 5,736,597 +5.90(+1.09%)
Oct 19, 2020 554.94 558.16 535.14 538.78 7,462,797 -12.52(-2.27%)
Oct 16, 2020 560.29 563.67 550.54 551.30 6,078,670 -6.33(-1.13%)
Oct 15, 2020 551.27 559.05 549.55 557.63 6,683,685 -5.00(-0.89%)
Oct 14, 2020 570.42 572.50 557.23 562.63 6,924,675 -6.11(-1.07%)
Oct 13, 2020 570.66 572.73 559.56 568.73 8,627,524 +0.89(+0.16%)
Oct 12, 2020 558.40 572.67 555.33 567.85 10,880,189 +18.49(+3.37%)
Oct 09, 2020 549.52 551.81 545.28 549.35 8,690,457 -3.03(-0.55%)
Oct 08, 2020 561.82 562.20 549.16 552.39 9,477,926 -5.00(-0.90%)
Oct 07, 2020 558.81 563.58 553.38 557.39 10,463,289 +9.08(+1.66%)
Oct 06, 2020 552.04 564.49 545.45 548.31 19,634,282 +3.75(+0.69%)
Oct 05, 2020 528.33 544.62 527.80 544.55 12,002,417 +23.16(+4.44%)
Oct 02, 2020 527.89 539.64 520.94 521.39 13,841,378 -22.04(-4.06%)
Oct 01, 2020 549.16 549.35 537.30 543.44 13,145,370 +3.35(+0.62%)
Sep 30, 2020 525.19 543.75 524.90 540.08 17,255,526 +12.16(+2.30%)
Sep 29, 2020 516.41 536.58 516.24 527.92 15,583,742 +7.61(+1.46%)
Sep 28, 2020 520.51 520.97 508.93 520.30 14,360,751 +6.44(+1.25%)
Sep 25, 2020 496.85 514.26 488.80 513.87 14,731,348 +20.99(+4.26%)
Sep 24, 2020 481.88 501.72 479.55 492.88 18,301,160 +8.95(+1.85%)
Sep 23, 2020 501.96 508.01 482.15 483.93 16,184,360 -20.52(-4.07%)
Sep 22, 2020 501.94 504.86 485.20 504.45 16,174,895 +4.81(+0.96%)
Sep 21, 2020 476.00 499.85 475.18 499.64 18,049,656 +13.09(+2.69%)
Sep 18, 2020 502.69 504.24 478.54 486.55 17,498,260 -10.95(-2.20%)
Sep 17, 2020 484.27 502.53 480.38 497.49 19,840,264 -2.04(-0.41%)
Sep 16, 2020 517.20 522.61 499.50 499.53 13,956,639 -19.02(-3.67%)
Sep 15, 2020 530.08 530.83 512.03 518.55 18,198,634 +4.74(+0.92%)
Sep 14, 2020 522.14 531.48 504.19 513.81 30,085,092 +28.25(+5.82%)
Sep 11, 2020 498.37 505.04 474.83 485.56 15,956,622 -5.88(-1.20%)
Sep 10, 2020 518.48 521.51 485.66 491.44 17,483,866 -16.10(-3.17%)
Sep 09, 2020 494.96 511.29 488.24 507.53 18,423,660 +32.01(+6.73%)
Sep 08, 2020 468.39 500.94 467.19 475.52 19,916,848 -28.32(-5.62%)
Sep 04, 2020 510.28 525.89 467.21 503.84 36,669,036 -15.69(-3.02%)
Sep 03, 2020 551.99 554.21 514.07 519.53 23,601,348 -53.13(-9.28%)
Sep 02, 2020 586.91 587.83 554.83 572.65 21,883,252 +20.98(+3.80%)
Sep 01, 2020 538.07 558.57 536.33 551.68 12,818,835 +17.98(+3.37%)
Aug 31, 2020 526.04 541.70 520.26 533.70 12,534,221 +9.05(+1.72%)
Aug 28, 2020 505.78 524.66 504.49 524.65 13,461,197 +20.73(+4.11%)
Aug 27, 2020 510.03 512.77 501.45 503.92 7,952,443 -5.78(-1.13%)
Aug 26, 2020 510.74 513.50 505.89 509.69 8,040,768 +0.92(+0.18%)
Aug 25, 2020 504.02 509.23 501.74 508.78 7,236,127 +1.19(+0.23%)
Aug 24, 2020 514.11 515.26 499.10 507.59 12,287,014 +1.47(+0.29%)
Aug 21, 2020 486.90 511.12 486.64 506.12 25,056,818 +21.49(+4.43%)
Aug 20, 2020 477.85 493.81 474.01 484.63 23,066,476 +0.26(+0.05%)
Aug 19, 2020 490.68 491.42 482.76 484.38 15,489,586 -4.88(-1.00%)
Aug 18, 2020 496.81 498.64 482.29 489.25 12,594,437 -3.04(-0.62%)
Aug 17, 2020 472.91 495.20 471.56 492.30 15,551,155 +30.85(+6.68%)
Aug 14, 2020 460.09 467.07 456.52 461.45 9,182,932 +4.83(+1.06%)
Aug 13, 2020 460.73 467.75 453.14 456.62 9,369,704 +0.11(+0.02%)
Aug 12, 2020 438.57 457.58 437.28 456.51 11,643,181 +23.55(+5.44%)
Aug 11, 2020 441.89 444.40 430.79 432.96 8,876,925 -12.57(-2.82%)
Aug 10, 2020 452.28 455.24 433.22 445.53 10,714,222 -1.38(-0.31%)
Aug 07, 2020 451.41 459.09 440.44 446.90 8,583,394 -5.43(-1.20%)
Aug 06, 2020 452.90 453.23 446.08 452.33 6,117,608 +1.94(+0.43%)
Aug 05, 2020 448.68 453.78 445.58 450.39 6,266,719 +2.36(+0.53%)
Aug 04, 2020 440.94 448.03 435.19 448.03 7,771,567 +8.68(+1.98%)
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.