Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 345.73 348.66 340.53 344.33 1,917,538 -2.17(-0.63%)
Nov 27, 2020 346.20 350.22 344.15 346.51 539,988 +3.69(+1.08%)
Nov 25, 2020 338.17 344.77 337.48 342.82 1,226,066 +5.16(+1.53%)
Nov 24, 2020 337.47 340.14 335.04 337.66 1,068,795 +1.83(+0.54%)
Nov 23, 2020 340.47 342.67 330.35 335.83 1,563,542 -4.26(-1.25%)
Nov 20, 2020 351.02 352.13 339.92 340.10 2,423,099 -13.45(-3.80%)
Nov 19, 2020 345.49 355.46 341.43 353.55 1,565,950 +6.55(+1.89%)
Nov 18, 2020 348.46 352.39 346.04 347.00 932,394 -3.92(-1.12%)
Nov 17, 2020 347.23 352.14 345.71 350.92 975,227 +1.65(+0.47%)
Nov 16, 2020 348.76 353.33 345.62 349.26 1,184,643 +0.11(+0.03%)
Nov 13, 2020 344.16 350.50 342.78 349.16 1,205,722 +7.28(+2.13%)
Nov 12, 2020 345.26 348.85 340.06 341.88 968,877 -2.83(-0.82%)
Nov 11, 2020 338.10 348.77 335.44 344.71 1,152,170 +9.92(+2.96%)
Nov 10, 2020 350.33 350.33 331.94 334.79 1,578,600 -17.49(-4.96%)
Nov 09, 2020 357.03 368.92 351.47 352.28 1,860,743 +7.71(+2.24%)
Nov 06, 2020 343.81 346.12 337.27 344.57 636,904 +1.27(+0.37%)
Nov 05, 2020 343.26 344.32 338.65 343.30 1,098,222 +7.79(+2.32%)
Nov 04, 2020 332.30 340.31 326.82 335.51 1,374,416 +17.87(+5.63%)
Nov 03, 2020 312.93 319.80 310.89 317.64 1,139,740 +8.13(+2.63%)
Nov 02, 2020 310.82 314.84 305.36 309.51 1,134,035 +1.70(+0.55%)
Oct 30, 2020 314.88 318.07 305.24 307.81 1,720,357 -10.69(-3.36%)
Oct 29, 2020 312.46 322.20 312.36 318.50 916,810 +6.94(+2.23%)
Oct 28, 2020 316.41 318.00 311.02 311.56 969,570 -11.50(-3.56%)
Oct 27, 2020 323.37 326.12 322.12 323.06 857,463 +2.13(+0.66%)
Oct 26, 2020 323.69 324.85 316.38 320.93 948,546 -6.19(-1.89%)
Oct 23, 2020 326.04 327.29 322.80 327.12 738,011 +2.54(+0.78%)
Oct 22, 2020 325.67 326.62 318.21 324.58 821,297 -0.95(-0.29%)
Oct 21, 2020 328.36 329.32 324.08 325.52 835,044 -1.68(-0.51%)
Oct 20, 2020 330.96 331.56 326.17 327.21 1,156,473 -0.74(-0.23%)
Oct 19, 2020 335.82 336.71 326.76 327.95 841,059 -5.75(-1.72%)
Oct 16, 2020 336.27 339.25 333.51 333.70 807,631 -0.80(-0.24%)
Oct 15, 2020 333.84 335.69 330.62 334.50 807,659 -3.26(-0.96%)
Oct 14, 2020 343.82 343.82 333.78 337.76 916,438 -4.20(-1.23%)
Oct 13, 2020 344.97 346.02 339.92 341.96 1,143,747 -1.31(-0.38%)
Oct 12, 2020 337.64 346.25 334.74 343.27 1,606,269 +8.92(+2.67%)
Oct 09, 2020 329.27 334.73 328.44 334.35 865,699 +6.67(+2.04%)
Oct 08, 2020 329.02 330.39 325.98 327.68 805,779 +0.66(+0.20%)
Oct 07, 2020 320.02 328.97 319.38 327.02 1,265,648 +9.31(+2.93%)
Oct 06, 2020 323.51 326.01 316.28 317.72 1,067,557 -5.84(-1.80%)
Oct 05, 2020 322.55 324.18 319.42 323.56 1,327,799 +9.25(+2.94%)
Oct 02, 2020 318.48 321.72 312.38 314.31 924,475 -10.20(-3.14%)
Oct 01, 2020 322.95 326.11 322.08 324.51 1,117,872 +5.99(+1.88%)
Sep 30, 2020 315.41 321.39 312.14 318.53 1,848,415 +2.51(+0.79%)
Sep 29, 2020 317.87 321.46 315.44 316.02 1,142,383 -1.87(-0.59%)
Sep 28, 2020 317.76 318.45 314.67 317.88 1,161,666 +6.88(+2.21%)
Sep 25, 2020 302.60 311.28 300.52 311.00 1,269,707 +9.68(+3.21%)
Sep 24, 2020 297.49 305.27 294.83 301.32 1,246,284 +3.57(+1.20%)
Sep 23, 2020 307.97 308.54 295.91 297.75 1,446,185 -12.06(-3.89%)
Sep 22, 2020 302.51 310.63 299.48 309.81 2,150,602 +9.36(+3.11%)
Sep 21, 2020 289.31 300.76 288.41 300.45 1,632,880 +7.39(+2.52%)
Sep 18, 2020 300.45 305.58 289.78 293.06 2,339,506 -6.93(-2.31%)
Sep 17, 2020 297.73 301.14 294.24 299.99 1,838,861 -6.00(-1.96%)
Sep 16, 2020 317.21 318.55 305.25 306.00 1,709,063 -8.88(-2.82%)
Sep 15, 2020 313.81 316.50 311.86 314.87 1,138,431 +4.06(+1.31%)
Sep 14, 2020 312.63 313.68 308.33 310.81 910,290 +3.23(+1.05%)
Sep 11, 2020 316.19 317.69 304.07 307.58 978,139 -5.26(-1.68%)
Sep 10, 2020 321.82 324.82 309.60 312.84 1,284,388 -7.64(-2.38%)
Sep 09, 2020 316.76 323.50 312.21 320.48 1,334,660 +7.22(+2.30%)
Sep 08, 2020 313.23 321.60 312.12 313.26 1,616,652 -12.00(-3.69%)
Sep 04, 2020 329.80 332.51 316.96 325.26 1,248,815 -6.37(-1.92%)
Sep 03, 2020 344.79 344.79 328.73 331.63 1,607,353 -14.21(-4.11%)
Sep 02, 2020 340.46 347.29 339.29 345.84 1,472,651 +6.83(+2.02%)
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.