Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 323.25 323.25 323.25 1,362,701 +5.01(+1.58%)
Dec 30, 2020 317.33 318.89 315.42 318.24 1,362,701 +2.11(+0.67%)
Dec 29, 2020 315.15 317.53 314.46 316.13 1,076,582 +3.39(+1.08%)
Dec 28, 2020 313.62 313.70 309.13 312.74 1,047,923 +1.44(+0.46%)
Dec 24, 2020 308.01 311.66 308.01 311.30 499,117 +2.90(+0.94%)
Dec 23, 2020 314.67 316.21 308.33 308.40 1,065,305 -5.21(-1.66%)
Dec 22, 2020 313.24 314.91 309.68 313.62 1,655,110 -0.64(-0.20%)
Dec 21, 2020 313.39 314.59 306.49 314.25 2,248,864 -2.87(-0.91%)
Dec 18, 2020 315.90 318.03 313.84 317.13 3,031,620 +1.42(+0.45%)
Dec 17, 2020 317.51 317.51 311.16 315.71 3,072,815 +0.19(+0.06%)
Dec 16, 2020 320.08 320.08 314.41 315.52 1,839,680 -2.92(-0.92%)
Dec 15, 2020 319.38 321.24 317.87 318.44 1,228,070 +0.16(+0.05%)
Dec 14, 2020 321.97 323.30 317.88 318.29 1,695,130 -1.12(-0.35%)
Dec 11, 2020 319.49 323.55 317.87 319.41 1,453,115 -0.99(-0.31%)
Dec 10, 2020 321.78 323.69 318.45 320.40 1,500,149 -1.43(-0.44%)
Dec 09, 2020 328.68 329.56 318.50 321.83 2,034,173 -6.31(-1.92%)
Dec 08, 2020 329.71 331.31 327.58 328.14 1,665,008 -2.50(-0.76%)
Dec 07, 2020 332.59 334.52 327.30 330.64 1,720,073 -3.16(-0.95%)
Dec 04, 2020 325.29 333.84 323.56 333.79 3,111,552 +12.63(+3.93%)
Dec 03, 2020 324.86 329.02 320.23 321.17 1,775,084 -6.56(-2.00%)
Dec 02, 2020 332.98 333.04 325.26 327.73 1,742,088 -1.02(-0.31%)
Dec 01, 2020 346.85 346.85 327.44 328.75 2,294,266 -17.17(-4.96%)
Nov 30, 2020 337.61 347.27 336.55 345.92 3,382,937 +10.04(+2.99%)
Nov 27, 2020 334.83 338.39 333.50 335.88 414,609 +3.47(+1.04%)
Nov 25, 2020 329.78 332.52 328.34 332.41 1,030,980 +3.77(+1.15%)
Nov 24, 2020 330.99 333.35 328.30 328.64 1,494,592 -2.20(-0.67%)
Nov 23, 2020 332.94 335.18 327.42 330.84 910,179 -1.14(-0.34%)
Nov 20, 2020 331.71 336.08 330.38 331.98 840,855 -0.34(-0.10%)
Nov 19, 2020 331.77 333.63 328.33 332.32 1,132,314 +2.11(+0.64%)
Nov 18, 2020 331.57 333.06 328.62 330.21 961,413 -0.18(-0.05%)
Nov 17, 2020 332.00 334.84 329.99 330.39 1,072,199 -2.91(-0.87%)
Nov 16, 2020 334.66 338.93 331.17 333.30 1,434,427 -2.26(-0.67%)
Nov 13, 2020 336.97 338.45 331.27 335.55 959,056 +0.20(+0.06%)
Nov 12, 2020 337.98 338.80 332.20 335.36 711,119 -2.21(-0.65%)
Nov 11, 2020 331.39 341.54 330.73 337.57 994,377 +8.70(+2.65%)
Nov 10, 2020 338.70 340.53 327.40 328.86 1,516,820 -11.10(-3.26%)
Nov 09, 2020 358.52 361.41 339.19 339.96 1,341,093 -7.80(-2.24%)
Nov 06, 2020 348.85 350.15 341.64 347.76 1,092,542 -1.60(-0.46%)
Nov 05, 2020 351.39 354.13 346.09 349.36 1,342,458 +4.80(+1.39%)
Nov 04, 2020 331.99 351.03 331.79 344.56 1,634,108 +16.05(+4.88%)
Nov 03, 2020 325.79 331.59 323.43 328.52 1,209,103 +6.70(+2.08%)
Nov 02, 2020 322.45 329.25 319.70 321.81 1,329,882 +5.09(+1.61%)
Oct 30, 2020 317.44 323.64 313.10 316.72 1,492,182 -2.95(-0.92%)
Oct 29, 2020 321.31 323.28 313.56 319.68 893,105 -0.94(-0.29%)
Oct 28, 2020 318.96 323.43 316.12 320.62 1,534,152 -4.07(-1.25%)
Oct 27, 2020 323.86 329.77 322.72 324.69 1,510,859 -2.65(-0.81%)
Oct 26, 2020 326.96 330.07 324.25 327.34 910,422 -3.81(-1.15%)
Oct 23, 2020 332.69 333.36 328.89 331.15 701,562 +0.18(+0.05%)
Oct 22, 2020 331.30 333.49 328.09 330.97 1,020,926 -0.65(-0.20%)
Oct 21, 2020 336.13 338.30 330.99 331.62 704,164 -2.20(-0.66%)
Oct 20, 2020 333.99 337.46 332.98 333.82 1,052,122 -0.98(-0.29%)
Oct 19, 2020 342.75 345.68 334.08 334.80 745,489 -6.89(-2.02%)
Oct 16, 2020 341.52 345.43 340.24 341.69 1,130,651 +0.71(+0.21%)
Oct 15, 2020 341.33 345.00 338.85 340.98 981,249 -3.98(-1.15%)
Oct 14, 2020 350.33 350.70 343.82 344.96 827,416 -2.44(-0.70%)
Oct 13, 2020 353.38 353.38 345.88 347.41 1,186,012 -5.98(-1.69%)
Oct 12, 2020 354.91 357.31 351.51 353.38 700,257 +3.27(+0.93%)
Oct 09, 2020 352.30 353.01 349.43 350.12 827,609 -0.43(-0.12%)
Oct 08, 2020 349.05 354.06 348.47 350.55 558,226 +2.26(+0.65%)
Oct 07, 2020 349.29 352.15 345.33 348.29 716,406 +0.58(+0.17%)
Oct 06, 2020 360.39 360.39 347.46 347.71 791,047 -10.46(-2.92%)
Oct 05, 2020 358.89 359.17 355.24 358.18 527,087 +1.95(+0.55%)
Oct 02, 2020 353.17 358.69 350.42 356.22 733,150 -0.74(-0.21%)
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.