Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 292.74 293.39 288.32 293.05 28,180,760 +0.60(+0.20%)
Nov 27, 2020 291.75 293.59 291.37 292.45 17,547,820 +2.67(+0.92%)
Nov 25, 2020 288.96 290.43 288.13 289.78 23,849,682 +1.77(+0.61%)
Nov 24, 2020 285.10 288.51 283.28 288.01 24,824,158 +3.99(+1.41%)
Nov 23, 2020 285.02 286.33 281.75 284.02 27,207,856 +0.01(+0.00%)
Nov 20, 2020 285.89 286.64 283.93 284.01 26,488,026 -1.96(-0.68%)
Nov 19, 2020 283.13 286.28 282.52 285.97 22,931,312 +2.22(+0.78%)
Nov 18, 2020 285.31 286.94 283.66 283.75 28,574,178 -2.11(-0.74%)
Nov 17, 2020 286.97 287.30 285.22 285.86 22,139,488 -0.91(-0.32%)
Nov 16, 2020 284.31 287.07 283.63 286.77 30,455,316 +2.22(+0.78%)
Nov 13, 2020 283.65 285.18 281.56 284.55 25,438,210 +2.48(+0.88%)
Nov 12, 2020 284.35 285.67 280.95 282.08 35,189,280 -1.33(-0.47%)
Nov 11, 2020 279.65 283.89 277.17 283.41 36,714,304 +6.20(+2.24%)
Nov 10, 2020 279.01 280.38 274.47 277.21 70,222,432 -5.06(-1.79%)
Nov 09, 2020 290.79 292.58 281.80 282.26 88,175,256 -5.89(-2.04%)
Nov 06, 2020 287.14 288.88 283.48 288.15 41,877,832 +0.22(+0.07%)
Nov 05, 2020 286.98 288.91 285.60 287.94 52,835,548 +7.32(+2.61%)
Nov 04, 2020 277.34 282.44 275.69 280.62 77,033,128 +11.99(+4.46%)
Nov 03, 2020 265.90 270.75 264.90 268.63 43,993,704 +4.57(+1.73%)
Nov 02, 2020 265.77 267.52 261.12 264.06 40,638,812 +0.59(+0.22%)
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%)
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.