Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 436.29 437.90 427.08 433.85 1,496,265 -3.72(-0.85%)
Nov 27, 2020 431.48 441.48 431.13 437.57 759,457 +9.35(+2.18%)
Nov 25, 2020 429.82 430.85 422.20 428.21 886,016 +0.33(+0.08%)
Nov 24, 2020 431.30 432.38 422.44 427.89 1,252,956 -2.20(-0.51%)
Nov 23, 2020 418.44 431.18 416.97 430.09 1,135,699 +14.47(+3.48%)
Nov 20, 2020 420.28 426.47 415.37 415.62 1,508,482 -3.87(-0.92%)
Nov 19, 2020 411.13 420.63 407.34 419.49 1,173,515 +7.05(+1.71%)
Nov 18, 2020 417.99 420.61 412.13 412.45 1,361,175 -1.53(-0.37%)
Nov 17, 2020 417.40 419.63 411.13 413.98 1,033,248 -7.05(-1.68%)
Nov 16, 2020 412.90 421.38 409.32 421.04 1,404,901 +12.44(+3.04%)
Nov 13, 2020 407.56 411.89 406.47 408.60 1,185,250 +7.52(+1.88%)
Nov 12, 2020 407.20 408.30 399.05 401.07 991,424 -5.31(-1.31%)
Nov 11, 2020 394.86 410.80 392.96 406.38 1,504,059 +15.46(+3.95%)
Nov 10, 2020 392.09 398.46 387.65 390.92 1,549,483 -8.06(-2.02%)
Nov 09, 2020 408.81 417.88 398.53 398.98 2,018,165 +6.58(+1.68%)
Nov 06, 2020 383.26 394.89 379.40 392.41 1,537,591 +9.31(+2.43%)
Nov 05, 2020 373.79 383.70 372.31 383.10 1,890,010 +18.56(+5.09%)
Nov 04, 2020 358.35 367.28 352.02 364.54 1,594,225 +9.40(+2.65%)
Nov 03, 2020 341.87 357.66 340.36 355.13 1,788,374 +18.77(+5.58%)
Nov 02, 2020 333.65 339.74 330.84 336.37 1,400,744 +8.50(+2.59%)
Oct 30, 2020 333.59 338.06 324.21 327.87 1,825,974 -10.72(-3.16%)
Oct 29, 2020 324.93 343.31 324.72 338.58 1,677,699 +13.76(+4.24%)
Oct 28, 2020 322.93 330.22 319.46 324.82 1,710,310 -4.73(-1.43%)
Oct 27, 2020 334.05 335.14 328.31 329.54 1,122,411 -3.64(-1.09%)
Oct 26, 2020 335.80 338.78 329.04 333.19 1,290,162 -6.03(-1.78%)
Oct 23, 2020 345.04 347.44 335.76 339.21 1,284,995 -3.92(-1.14%)
Oct 22, 2020 345.39 348.23 338.41 343.13 2,330,108 -8.25(-2.35%)
Oct 21, 2020 347.99 355.58 346.98 351.39 1,751,763 +2.92(+0.84%)
Oct 20, 2020 350.79 353.20 347.44 348.46 973,529 +0.00(+0.00%)
Oct 19, 2020 352.23 354.30 346.97 348.46 1,415,544 -1.33(-0.38%)
Oct 16, 2020 360.86 360.86 349.50 349.80 1,660,498 -10.09(-2.80%)
Oct 15, 2020 347.70 360.66 344.01 359.89 1,755,927 +1.21(+0.34%)
Oct 14, 2020 359.72 366.09 354.83 358.68 1,475,842 +0.04(+0.01%)
Oct 13, 2020 356.54 362.77 352.13 358.64 1,282,553 +3.91(+1.10%)
Oct 12, 2020 354.08 357.88 351.88 354.73 1,517,852 +7.09(+2.04%)
Oct 09, 2020 345.90 349.51 344.25 347.64 1,247,852 +6.98(+2.05%)
Oct 08, 2020 333.89 340.89 332.58 340.66 1,244,245 +9.26(+2.79%)
Oct 07, 2020 332.96 336.89 329.24 331.40 1,156,455 +4.59(+1.40%)
Oct 06, 2020 326.79 336.49 325.31 326.81 1,486,321 -1.20(-0.37%)
Oct 05, 2020 319.16 328.80 318.79 328.01 1,607,528 +12.96(+4.11%)
Oct 02, 2020 315.67 321.90 314.91 315.05 1,247,852 -9.99(-3.07%)
Oct 01, 2020 325.05 325.15 319.30 325.04 1,766,565 +7.07(+2.22%)
Sep 30, 2020 321.31 324.18 316.48 317.96 2,075,614 -5.71(-1.76%)
Sep 29, 2020 320.05 328.33 319.92 323.68 1,879,877 +2.30(+0.72%)
Sep 28, 2020 316.42 322.56 313.82 321.38 1,877,007 +6.05(+1.92%)
Sep 25, 2020 310.02 316.87 307.43 315.32 1,624,726 +2.96(+0.95%)
Sep 24, 2020 299.81 319.06 299.81 312.36 2,310,840 +9.69(+3.20%)
Sep 23, 2020 307.79 312.76 301.57 302.67 2,333,745 -1.59(-0.52%)
Sep 22, 2020 303.92 305.26 296.15 304.27 1,578,969 +3.56(+1.18%)
Sep 21, 2020 291.27 303.44 287.09 300.71 1,969,437 +7.40(+2.52%)
Sep 18, 2020 294.31 296.76 288.23 293.31 2,786,502 +1.26(+0.43%)
Sep 17, 2020 282.77 294.62 282.77 292.05 2,003,742 -0.68(-0.23%)
Sep 16, 2020 297.56 300.15 292.02 292.73 1,482,863 -2.22(-0.75%)
Sep 15, 2020 296.55 298.66 289.29 294.95 1,795,373 +3.35(+1.15%)
Sep 14, 2020 288.11 294.65 286.07 291.60 2,046,823 +10.91(+3.89%)
Sep 11, 2020 286.94 289.61 279.05 280.69 1,809,173 -3.36(-1.18%)
Sep 10, 2020 290.01 291.88 282.39 284.05 2,184,216 -3.25(-1.13%)
Sep 09, 2020 296.89 297.70 286.74 287.29 3,232,042 -1.73(-0.60%)
Sep 08, 2020 296.89 302.14 288.51 289.02 3,261,033 -29.03(-9.13%)
Sep 04, 2020 323.66 324.52 305.22 318.05 2,588,125 -8.03(-2.46%)
Sep 03, 2020 341.13 341.13 324.03 326.07 2,676,027 -20.21(-5.84%)
Sep 02, 2020 330.32 348.62 328.67 346.29 2,893,824 +21.14(+6.50%)
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.