Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 394.13 396.35 385.44 390.72 1,370,201 -5.82(-1.47%)
Nov 27, 2020 391.12 398.25 391.12 396.55 317,875 +5.32(+1.36%)
Nov 25, 2020 400.72 400.72 390.27 391.23 769,727 -6.98(-1.75%)
Nov 24, 2020 398.59 407.77 397.98 398.21 692,155 -1.07(-0.27%)
Nov 23, 2020 399.32 402.48 394.77 399.28 1,120,890 +3.00(+0.76%)
Nov 20, 2020 395.62 399.97 391.85 396.27 762,552 -0.94(-0.24%)
Nov 19, 2020 406.43 409.07 395.62 397.21 1,526,413 -10.99(-2.69%)
Nov 18, 2020 412.40 413.63 403.60 408.20 558,843 -3.70(-0.90%)
Nov 17, 2020 414.78 416.31 407.81 411.90 585,518 -6.16(-1.47%)
Nov 16, 2020 424.04 427.15 413.49 418.06 668,616 -4.74(-1.12%)
Nov 13, 2020 424.52 425.67 417.32 422.80 719,909 +1.56(+0.37%)
Nov 12, 2020 416.36 424.26 412.66 421.24 774,176 +5.66(+1.36%)
Nov 11, 2020 422.89 424.23 411.33 415.58 1,003,155 -4.56(-1.08%)
Nov 10, 2020 411.98 420.79 398.89 420.14 1,124,920 +7.49(+1.82%)
Nov 09, 2020 438.49 442.86 412.22 412.64 979,045 -9.33(-2.21%)
Nov 06, 2020 428.80 428.80 417.79 421.97 698,792 -8.04(-1.87%)
Nov 05, 2020 448.74 451.11 428.24 430.01 1,357,619 -10.95(-2.48%)
Nov 04, 2020 436.30 463.09 434.12 440.95 2,031,746 +27.88(+6.75%)
Nov 03, 2020 400.64 419.90 399.65 413.07 995,377 +14.49(+3.63%)
Nov 02, 2020 394.12 402.92 389.11 398.59 1,106,273 +9.07(+2.33%)
Oct 30, 2020 388.48 392.28 382.89 389.51 966,439 +2.47(+0.64%)
Oct 29, 2020 401.83 403.87 386.79 387.05 1,286,648 -16.10(-3.99%)
Oct 28, 2020 411.77 417.03 402.43 403.14 669,073 -18.43(-4.37%)
Oct 27, 2020 422.63 424.11 419.29 421.57 445,199 -2.92(-0.69%)
Oct 26, 2020 430.77 434.12 420.35 424.49 387,878 -8.95(-2.07%)
Oct 23, 2020 433.14 438.44 430.94 433.44 492,035 +3.07(+0.71%)
Oct 22, 2020 425.63 432.85 424.09 430.37 489,969 +3.83(+0.90%)
Oct 21, 2020 424.92 429.16 423.07 426.54 900,562 +0.80(+0.19%)
Oct 20, 2020 423.92 429.88 420.94 425.74 390,368 +3.25(+0.77%)
Oct 19, 2020 426.71 431.62 420.47 422.49 562,958 -4.53(-1.06%)
Oct 16, 2020 425.09 434.31 423.61 427.01 467,023 +2.30(+0.54%)
Oct 15, 2020 408.95 424.87 407.98 424.71 550,904 +12.06(+2.92%)
Oct 14, 2020 418.99 421.11 411.96 412.65 366,872 -9.57(-2.27%)
Oct 13, 2020 417.18 425.17 415.59 422.22 368,520 +2.23(+0.53%)
Oct 12, 2020 425.92 429.58 419.33 419.99 650,372 -2.85(-0.67%)
Oct 09, 2020 419.08 425.11 418.55 422.84 357,545 +5.97(+1.43%)
Oct 08, 2020 419.58 423.45 415.10 416.87 463,806 -2.04(-0.49%)
Oct 07, 2020 408.03 419.71 407.42 418.91 504,980 +12.89(+3.17%)
Oct 06, 2020 410.38 411.25 404.20 406.02 720,505 -3.34(-0.81%)
Oct 05, 2020 402.70 409.61 400.59 409.36 365,523 +11.03(+2.77%)
Oct 02, 2020 399.11 405.12 395.23 398.32 534,473 -6.88(-1.70%)
Oct 01, 2020 405.75 406.94 399.67 405.20 554,866 +1.43(+0.36%)
Sep 30, 2020 393.34 408.81 391.31 403.77 719,265 +12.09(+3.09%)
Sep 29, 2020 390.79 394.35 388.89 391.68 868,902 +2.07(+0.53%)
Sep 28, 2020 393.47 398.83 388.89 389.61 715,939 -0.83(-0.21%)
Sep 25, 2020 374.41 390.73 374.41 390.43 702,144 +13.49(+3.58%)
Sep 24, 2020 373.84 377.99 372.78 376.94 389,388 +1.54(+0.41%)
Sep 23, 2020 378.50 381.23 374.47 375.40 1,025,035 -1.31(-0.35%)
Sep 22, 2020 385.52 388.20 375.10 376.71 1,115,973 -7.55(-1.96%)
Sep 21, 2020 383.72 384.99 373.25 384.26 1,182,537 -7.91(-2.02%)
Sep 18, 2020 387.56 394.97 386.71 392.17 1,309,219 +5.00(+1.29%)
Sep 17, 2020 386.04 388.92 381.35 387.17 574,100 -1.53(-0.39%)
Sep 16, 2020 393.00 395.53 388.28 388.70 431,623 -0.90(-0.23%)
Sep 15, 2020 394.22 396.42 388.25 389.60 522,992 -3.55(-0.90%)
Sep 14, 2020 385.17 395.68 384.01 393.14 441,801 +11.95(+3.14%)
Sep 11, 2020 385.50 386.81 376.29 381.19 751,425 -1.96(-0.51%)
Sep 10, 2020 398.49 400.32 382.59 383.15 572,095 -14.46(-3.64%)
Sep 09, 2020 396.38 401.27 395.10 397.61 477,004 +2.78(+0.70%)
Sep 08, 2020 400.77 400.77 391.12 394.84 647,731 -7.62(-1.89%)
Sep 04, 2020 410.26 410.36 399.10 402.45 758,509 -7.88(-1.92%)
Sep 03, 2020 417.05 419.92 403.47 410.33 836,531 -6.32(-1.52%)
Sep 02, 2020 406.48 417.92 404.58 416.65 756,593 +12.58(+3.11%)
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.