Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 521.26 521.26 521.26 5,635,493 -3.62(-0.69%)
Dec 30, 2020 518.67 527.60 514.94 524.88 5,635,493 +8.09(+1.56%)
Dec 29, 2020 516.07 521.96 512.76 516.79 4,259,305 +1.73(+0.34%)
Dec 28, 2020 521.56 521.56 509.61 515.07 5,320,082 -3.74(-0.72%)
Dec 24, 2020 520.55 524.35 516.62 518.81 2,451,427 -0.62(-0.12%)
Dec 23, 2020 529.28 530.04 519.26 519.43 4,476,281 -10.74(-2.03%)
Dec 22, 2020 531.81 532.53 521.22 530.17 4,648,151 -2.16(-0.41%)
Dec 21, 2020 522.04 533.83 517.76 532.33 7,562,961 +2.41(+0.45%)
Dec 18, 2020 534.19 535.23 521.88 529.92 8,567,072 -2.76(-0.52%)
Dec 17, 2020 533.70 534.21 526.19 532.69 5,784,773 +3.94(+0.75%)
Dec 16, 2020 535.93 536.52 527.55 528.74 5,578,157 -4.71(-0.88%)
Dec 15, 2020 536.62 537.59 526.52 533.46 4,834,688 +2.07(+0.39%)
Dec 14, 2020 522.58 534.58 522.15 531.39 6,747,720 +11.80(+2.27%)
Dec 11, 2020 517.75 519.86 511.99 519.59 5,241,065 +1.64(+0.32%)
Dec 10, 2020 513.83 521.81 513.04 517.95 5,197,739 +1.66(+0.32%)
Dec 09, 2020 531.06 535.59 513.80 516.30 10,031,787 -16.74(-3.14%)
Dec 08, 2020 542.42 542.97 530.30 533.04 6,802,500 -10.25(-1.89%)
Dec 07, 2020 543.07 548.26 539.02 543.29 5,584,031 +1.94(+0.36%)
Dec 04, 2020 536.97 541.42 534.58 541.35 5,065,148 +6.48(+1.21%)
Dec 03, 2020 542.52 545.41 532.20 534.87 4,985,766 -5.77(-1.07%)
Dec 02, 2020 532.90 545.79 528.26 540.64 7,084,864 +6.17(+1.15%)
Dec 01, 2020 538.56 540.01 528.02 534.48 7,439,755 -0.46(-0.09%)
Nov 30, 2020 529.49 535.37 517.80 534.93 7,162,815 +5.60(+1.06%)
Nov 27, 2020 533.88 535.17 525.72 529.34 4,190,603 +1.06(+0.20%)
Nov 25, 2020 520.21 529.66 519.71 528.28 6,511,579 +11.06(+2.14%)
Nov 24, 2020 524.60 525.37 514.32 517.22 8,657,489 -7.27(-1.39%)
Nov 23, 2020 525.74 534.17 519.53 524.50 9,028,652 +2.09(+0.40%)
Nov 20, 2020 537.03 538.65 521.50 522.41 8,545,152 -14.07(-2.62%)
Nov 19, 2020 527.40 538.37 522.90 536.48 14,131,950 +0.46(+0.09%)
Nov 18, 2020 537.48 543.09 526.29 536.02 12,412,282 +0.26(+0.05%)
Nov 17, 2020 540.96 542.71 531.03 535.76 7,788,356 -3.71(-0.69%)
Nov 16, 2020 525.79 544.83 525.13 539.47 10,338,987 +8.71(+1.64%)
Nov 13, 2020 543.95 545.60 521.27 530.76 8,687,250 -6.38(-1.19%)
Nov 12, 2020 538.03 549.48 531.52 537.14 9,164,655 +1.55(+0.29%)
Nov 11, 2020 521.05 536.27 516.84 535.59 10,120,746 +25.87(+5.07%)
Nov 10, 2020 543.12 543.12 504.07 509.73 16,087,836 -34.36(-6.31%)
Nov 09, 2020 580.88 586.42 543.29 544.09 14,568,253 -37.17(-6.39%)
Nov 06, 2020 563.20 582.32 554.63 581.26 9,603,876 +16.05(+2.84%)
Nov 05, 2020 565.31 572.36 558.46 565.21 7,959,712 +14.60(+2.65%)
Nov 04, 2020 534.45 551.94 532.35 550.61 10,259,400 +30.92(+5.95%)
Nov 03, 2020 507.27 523.10 503.05 519.69 6,815,575 +17.51(+3.49%)
Nov 02, 2020 505.25 512.39 494.76 502.17 7,496,177 +1.87(+0.37%)
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%)
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.