Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 268.36 269.21 261.21 263.47 67,413,784 -6.86(-2.54%)
Oct 29, 2020 267.05 273.36 266.55 270.33 44,063,492 +4.64(+1.75%)
Oct 28, 2020 272.03 272.53 265.43 265.69 54,541,800 -10.78(-3.90%)
Oct 27, 2020 275.25 277.29 274.06 276.46 31,169,334 +2.14(+0.78%)
Oct 26, 2020 276.13 279.05 270.69 274.32 39,213,264 -4.18(-1.50%)
Oct 23, 2020 278.55 278.66 275.60 278.50 25,211,236 +0.55(+0.20%)
Oct 22, 2020 278.80 279.71 274.66 277.95 32,882,364 -0.01(-0.00%)
Oct 21, 2020 278.43 281.02 277.47 277.96 29,696,956 -0.22(-0.08%)
Oct 20, 2020 278.32 281.31 276.75 278.18 32,818,084 +0.60(+0.22%)
Oct 19, 2020 284.12 285.09 276.59 277.58 37,515,160 -4.61(-1.63%)
Oct 16, 2020 285.40 286.84 281.83 282.19 41,480,112 -1.56(-0.55%)
Oct 15, 2020 280.95 284.34 280.26 283.74 43,310,172 -1.92(-0.67%)
Oct 14, 2020 288.85 289.85 283.90 285.66 37,947,780 -2.41(-0.84%)
Oct 13, 2020 289.84 290.54 286.68 288.06 65,605,964 -0.01(-0.00%)
Oct 12, 2020 284.23 290.94 283.12 288.07 81,073,568 +8.63(+3.09%)
Oct 09, 2020 276.88 279.52 276.51 279.45 30,878,074 +4.21(+1.53%)
Oct 08, 2020 276.13 276.28 274.16 275.24 25,903,994 +1.46(+0.53%)
Oct 07, 2020 271.74 274.58 271.20 273.78 28,043,138 +4.66(+1.73%)
Oct 06, 2020 273.17 275.02 268.24 269.13 50,665,212 -4.89(-1.78%)
Oct 05, 2020 270.28 274.34 270.17 274.02 28,651,916 +5.72(+2.13%)
Oct 02, 2020 269.96 276.05 267.44 268.30 77,189,608 -7.77(-2.81%)
Oct 01, 2020 275.61 276.68 273.70 276.06 51,091,344 +4.31(+1.59%)
Sep 30, 2020 270.04 274.93 269.82 271.75 50,359,716 +1.85(+0.69%)
Sep 29, 2020 270.65 271.62 269.33 269.90 27,733,090 -1.22(-0.45%)
Sep 28, 2020 270.55 271.12 265.71 271.12 59,647,180 +5.52(+2.08%)
Sep 25, 2020 259.99 266.42 258.50 265.61 56,480,584 +6.03(+2.32%)
Sep 24, 2020 255.84 262.81 255.49 259.57 72,144,944 +1.20(+0.47%)
Sep 23, 2020 266.18 266.37 257.48 258.37 49,599,436 -8.14(-3.05%)
Sep 22, 2020 264.13 267.09 260.70 266.51 41,978,332 +4.86(+1.86%)
Sep 21, 2020 256.76 261.78 254.41 261.64 58,323,452 +1.01(+0.39%)
Sep 18, 2020 265.28 265.74 256.50 260.64 88,312,936 -3.37(-1.28%)
Sep 17, 2020 261.27 267.99 260.45 264.01 83,396,520 -4.19(-1.56%)
Sep 16, 2020 273.24 273.81 267.85 268.20 43,396,760 -4.35(-1.59%)
Sep 15, 2020 272.39 273.90 268.71 272.55 42,660,532 +3.81(+1.42%)
Sep 14, 2020 267.88 270.75 266.59 268.74 39,368,712 +4.60(+1.74%)
Sep 11, 2020 267.93 268.79 260.67 264.14 73,525,592 -1.85(-0.69%)
Sep 10, 2020 274.41 275.61 264.24 265.98 71,271,944 -5.41(-1.99%)
Sep 09, 2020 269.11 273.51 266.63 271.39 66,226,704 +7.74(+2.94%)
Sep 08, 2020 265.91 271.72 263.36 263.65 101,762,304 -13.31(-4.81%)
Sep 04, 2020 279.09 282.18 265.45 276.96 126,922,136 -3.23(-1.15%)
Sep 03, 2020 291.24 291.65 277.77 280.19 112,369,560 -15.50(-5.24%)
Sep 02, 2020 296.18 296.41 289.96 295.69 51,910,640 +2.77(+0.95%)
Sep 01, 2020 290.65 293.04 288.88 292.92 37,134,724 +4.60(+1.60%)
Aug 31, 2020 286.32 289.81 285.79 288.32 37,130,308 +2.62(+0.92%)
Aug 28, 2020 285.45 286.33 284.14 285.70 28,690,842 +1.44(+0.51%)
Aug 27, 2020 286.24 286.99 281.96 284.25 50,581,508 -0.89(-0.31%)
Aug 26, 2020 280.41 285.40 279.16 285.14 43,126,020 +5.96(+2.13%)
Aug 25, 2020 276.18 279.38 275.78 279.19 35,541,308 +1.97(+0.71%)
Aug 24, 2020 278.40 279.32 274.70 277.21 37,242,832 +1.92(+0.70%)
Aug 21, 2020 273.53 275.75 272.94 275.29 35,579,572 +1.89(+0.69%)
Aug 20, 2020 268.87 273.88 268.44 273.39 28,338,754 +3.74(+1.39%)
Aug 19, 2020 271.44 272.51 269.14 269.65 32,678,956 -1.83(-0.67%)
Aug 18, 2020 269.96 271.96 268.49 271.48 24,040,806 +2.59(+0.96%)
Aug 17, 2020 267.51 269.40 265.85 268.89 25,340,568 +3.09(+1.16%)
Aug 14, 2020 266.64 267.02 264.40 265.81 31,535,660 -0.31(-0.12%)
Aug 13, 2020 266.27 268.41 265.17 266.12 32,625,198 +1.05(+0.40%)
Aug 12, 2020 261.13 266.47 261.13 265.06 39,753,916 +6.06(+2.34%)
Aug 11, 2020 262.82 264.13 258.45 259.00 44,087,252 -5.00(-1.89%)
Aug 10, 2020 265.40 265.63 260.44 264.00 35,868,552 -1.13(-0.43%)
Aug 07, 2020 267.64 268.46 262.96 265.13 46,044,296 -3.10(-1.15%)
Aug 06, 2020 264.46 268.56 263.88 268.23 28,681,722 +3.51(+1.32%)
Aug 05, 2020 264.51 265.18 263.66 264.72 22,181,218 +0.65(+0.25%)
Aug 04, 2020 262.47 264.17 261.83 264.07 25,461,180 +0.98(+0.37%)
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.