Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 286.75 288.73 278.20 285.56 6,967,902 -4.49(-1.55%)
Oct 29, 2020 290.07 292.15 284.48 290.05 9,684,625 +1.78(+0.62%)
Oct 28, 2020 298.47 298.77 285.52 288.27 11,638,406 -25.45(-8.11%)
Oct 27, 2020 315.50 316.14 309.02 313.72 4,360,606 -0.94(-0.30%)
Oct 26, 2020 322.93 323.75 310.88 314.66 5,228,591 -11.43(-3.50%)
Oct 23, 2020 332.11 332.11 324.80 326.09 2,977,190 -3.95(-1.20%)
Oct 22, 2020 329.81 331.79 325.73 330.04 2,280,505 +0.18(+0.05%)
Oct 21, 2020 328.94 332.73 327.76 329.86 2,751,696 +1.68(+0.51%)
Oct 20, 2020 329.48 333.20 328.14 328.18 2,708,590 +0.05(+0.01%)
Oct 19, 2020 336.49 337.66 326.90 328.13 2,968,048 -7.65(-2.28%)
Oct 16, 2020 336.37 341.30 335.61 335.78 3,362,201 +0.82(+0.25%)
Oct 15, 2020 334.69 335.98 329.27 334.95 3,767,598 -4.09(-1.21%)
Oct 14, 2020 342.07 343.48 337.55 339.04 2,258,741 -3.11(-0.91%)
Oct 13, 2020 347.68 347.75 341.34 342.15 2,550,586 -6.13(-1.76%)
Oct 12, 2020 351.21 351.21 347.07 348.28 2,974,893 -0.35(-0.10%)
Oct 09, 2020 344.27 349.59 343.30 348.63 3,150,338 +7.16(+2.10%)
Oct 08, 2020 341.33 343.98 340.56 341.46 2,013,123 +1.63(+0.48%)
Oct 07, 2020 337.74 340.57 336.31 339.83 3,104,958 +6.39(+1.92%)
Oct 06, 2020 338.01 342.26 332.24 333.44 2,583,218 -5.75(-1.70%)
Oct 05, 2020 337.64 339.19 334.96 339.19 2,106,449 +4.37(+1.30%)
Oct 02, 2020 334.27 338.56 332.04 334.82 2,210,952 -4.49(-1.32%)
Oct 01, 2020 338.19 342.60 336.25 339.31 2,533,297 +5.14(+1.54%)
Sep 30, 2020 332.72 339.58 332.44 334.17 3,324,640 +1.92(+0.58%)
Sep 29, 2020 334.39 336.69 331.85 332.25 2,711,830 -2.13(-0.64%)
Sep 28, 2020 332.63 336.54 331.84 334.39 3,159,756 +6.53(+1.99%)
Sep 25, 2020 321.80 329.54 318.29 327.86 3,114,439 +3.53(+1.09%)
Sep 24, 2020 319.38 326.87 317.38 324.33 3,749,709 +3.64(+1.13%)
Sep 23, 2020 330.88 331.20 319.64 320.69 2,927,950 -10.65(-3.22%)
Sep 22, 2020 325.61 332.06 321.26 331.34 3,415,535 +7.37(+2.28%)
Sep 21, 2020 325.57 327.75 317.01 323.97 4,518,040 -7.32(-2.21%)
Sep 18, 2020 334.21 337.10 329.43 331.29 4,053,952 -4.12(-1.23%)
Sep 17, 2020 333.15 339.65 332.03 335.42 3,757,569 -2.39(-0.71%)
Sep 16, 2020 337.24 341.95 335.77 337.81 3,085,523 +2.68(+0.80%)
Sep 15, 2020 338.69 339.86 334.53 335.13 2,424,497 +0.53(+0.16%)
Sep 14, 2020 331.01 335.98 330.07 334.60 3,457,194 +8.35(+2.56%)
Sep 11, 2020 330.75 330.75 323.44 326.25 2,955,560 -2.70(-0.82%)
Sep 10, 2020 338.45 341.05 327.22 328.94 2,879,835 -6.68(-1.99%)
Sep 09, 2020 333.40 338.71 328.44 335.62 3,384,721 +9.64(+2.96%)
Sep 08, 2020 324.87 331.74 323.03 325.98 4,478,403 -5.07(-1.53%)
Sep 04, 2020 338.94 342.89 322.69 331.05 6,650,061 -8.73(-2.57%)
Sep 03, 2020 354.23 354.69 337.22 339.77 6,371,698 -16.66(-4.67%)
Sep 02, 2020 353.16 357.32 352.07 356.43 4,176,502 +3.75(+1.06%)
Sep 01, 2020 353.48 355.19 349.38 352.68 4,462,449 -1.27(-0.36%)
Aug 31, 2020 362.29 362.29 353.46 353.95 3,995,118 -7.84(-2.17%)
Aug 28, 2020 353.25 362.91 351.95 361.79 3,587,130 +10.00(+2.84%)
Aug 27, 2020 347.57 353.76 346.43 351.79 3,857,024 +4.92(+1.42%)
Aug 26, 2020 343.88 348.12 341.41 346.87 3,553,314 +3.32(+0.97%)
Aug 25, 2020 340.63 344.34 339.27 343.55 2,897,122 +3.97(+1.17%)
Aug 24, 2020 335.35 339.76 334.74 339.57 2,786,381 +6.46(+1.94%)
Aug 21, 2020 334.00 334.79 332.00 333.11 2,713,092 -0.22(-0.07%)
Aug 20, 2020 326.28 334.00 326.28 333.33 3,001,711 +4.86(+1.48%)
Aug 19, 2020 326.14 330.50 326.10 328.47 3,461,488 +1.38(+0.42%)
Aug 18, 2020 326.29 327.48 322.49 327.08 3,058,208 +0.76(+0.23%)
Aug 17, 2020 323.13 327.31 322.81 326.32 2,938,663 +3.39(+1.05%)
Aug 14, 2020 321.82 323.76 320.97 322.93 1,462,195 +0.60(+0.19%)
Aug 13, 2020 322.07 325.93 321.77 322.33 2,557,098 -1.42(-0.44%)
Aug 12, 2020 324.77 327.48 322.34 323.75 3,163,633 -0.90(-0.28%)
Aug 11, 2020 321.16 330.59 319.75 324.65 5,335,495 +5.59(+1.75%)
Aug 10, 2020 323.32 325.84 318.05 319.06 3,797,215 -5.08(-1.57%)
Aug 07, 2020 324.12 324.45 320.10 324.14 3,706,442 -2.10(-0.64%)
Aug 06, 2020 323.53 327.29 322.05 326.24 4,897,428 +2.12(+0.65%)
Aug 05, 2020 312.63 325.78 312.13 324.12 5,868,174 +13.45(+4.33%)
Aug 04, 2020 308.80 311.96 307.42 310.67 3,450,124 +1.78(+0.58%)
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.