Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 252.41 259.25 250.66 253.99 1,192,495 -0.10(-0.04%)
Oct 29, 2020 252.36 256.99 244.59 254.09 1,276,520 +1.10(+0.44%)
Oct 28, 2020 252.60 254.78 249.21 252.99 926,383 -4.18(-1.63%)
Oct 27, 2020 260.95 263.11 256.22 257.17 629,423 -2.71(-1.04%)
Oct 26, 2020 260.16 261.74 257.32 259.89 744,597 -2.78(-1.06%)
Oct 23, 2020 264.11 265.47 261.04 262.67 763,151 -0.81(-0.31%)
Oct 22, 2020 267.74 268.86 262.01 263.48 1,002,497 -4.29(-1.60%)
Oct 21, 2020 275.25 277.53 267.63 267.77 496,228 -7.95(-2.88%)
Oct 20, 2020 275.33 278.87 273.02 275.72 492,603 +0.83(+0.30%)
Oct 19, 2020 279.86 283.14 273.78 274.89 651,691 -4.38(-1.57%)
Oct 16, 2020 281.61 286.02 279.20 279.27 528,295 -1.37(-0.49%)
Oct 15, 2020 278.51 280.89 274.76 280.64 634,525 +0.36(+0.13%)
Oct 14, 2020 284.17 286.14 280.08 280.28 496,209 -3.19(-1.12%)
Oct 13, 2020 284.02 286.46 280.99 283.47 398,910 +0.08(+0.03%)
Oct 12, 2020 286.84 287.07 282.86 283.39 516,257 -1.35(-0.47%)
Oct 09, 2020 283.84 285.19 282.74 284.75 397,877 +2.50(+0.89%)
Oct 08, 2020 279.42 284.07 279.42 282.24 355,806 +3.76(+1.35%)
Oct 07, 2020 279.07 281.36 277.46 278.49 479,538 +0.30(+0.11%)
Oct 06, 2020 286.31 286.72 276.33 278.19 704,022 -7.00(-2.45%)
Oct 05, 2020 285.86 287.84 282.18 285.18 345,433 +1.18(+0.42%)
Oct 02, 2020 280.06 286.36 277.94 284.00 469,814 +0.44(+0.16%)
Oct 01, 2020 284.12 288.08 280.59 283.56 678,268 +3.53(+1.26%)
Sep 30, 2020 277.16 282.72 276.31 280.03 704,184 +3.98(+1.44%)
Sep 29, 2020 275.86 278.52 273.36 276.05 391,398 +0.55(+0.20%)
Sep 28, 2020 274.05 276.80 273.08 275.50 576,374 +4.51(+1.66%)
Sep 25, 2020 264.51 271.82 263.86 270.99 533,160 +4.81(+1.81%)
Sep 24, 2020 264.13 269.41 263.38 266.18 487,686 +1.79(+0.68%)
Sep 23, 2020 270.05 271.59 264.17 264.39 447,662 -5.29(-1.96%)
Sep 22, 2020 270.37 272.45 265.22 269.68 538,481 -0.88(-0.32%)
Sep 21, 2020 267.65 270.92 265.49 270.55 949,134 -0.75(-0.28%)
Sep 18, 2020 271.38 275.16 269.16 271.31 895,018 -1.83(-0.67%)
Sep 17, 2020 273.38 275.84 270.21 273.13 512,679 -3.97(-1.43%)
Sep 16, 2020 277.28 280.24 275.99 277.10 645,990 -0.13(-0.05%)
Sep 15, 2020 279.73 283.07 277.05 277.23 706,173 -1.67(-0.60%)
Sep 14, 2020 279.48 282.32 277.16 278.90 666,898 +3.61(+1.31%)
Sep 11, 2020 274.33 278.08 272.57 275.29 630,249 +1.12(+0.41%)
Sep 10, 2020 277.69 281.05 272.32 274.17 697,752 -4.47(-1.61%)
Sep 09, 2020 274.26 280.33 272.92 278.64 664,600 +9.38(+3.48%)
Sep 08, 2020 268.55 272.34 264.95 269.26 1,067,049 -3.64(-1.33%)
Sep 04, 2020 282.62 282.76 268.08 272.90 622,486 -8.48(-3.01%)
Sep 03, 2020 292.18 292.18 279.02 281.38 720,682 -12.79(-4.35%)
Sep 02, 2020 287.59 295.59 287.59 294.18 587,894 +8.13(+2.84%)
Sep 01, 2020 284.04 286.98 282.90 286.04 440,487 +1.38(+0.49%)
Aug 31, 2020 284.79 287.09 282.77 284.66 562,992 +0.24(+0.08%)
Aug 28, 2020 283.42 284.98 281.75 284.42 418,268 +2.16(+0.76%)
Aug 27, 2020 281.94 285.15 280.17 282.26 417,103 +0.20(+0.07%)
Aug 26, 2020 275.38 283.80 274.40 282.06 551,657 +6.35(+2.30%)
Aug 25, 2020 276.33 276.33 273.87 275.71 609,909 +1.12(+0.41%)
Aug 24, 2020 276.74 276.85 274.26 274.59 815,035 -0.24(-0.09%)
Aug 21, 2020 274.84 275.61 271.55 274.83 938,594 +0.98(+0.36%)
Aug 20, 2020 270.32 275.19 269.57 273.86 602,147 +1.71(+0.63%)
Aug 19, 2020 276.43 278.59 272.00 272.15 599,093 -3.13(-1.14%)
Aug 18, 2020 273.37 276.72 272.53 275.28 611,805 +1.80(+0.66%)
Aug 17, 2020 271.34 274.85 271.31 273.48 526,575 +2.48(+0.91%)
Aug 14, 2020 272.60 273.60 269.75 271.00 444,188 -0.89(-0.33%)
Aug 13, 2020 268.48 272.75 267.87 271.88 524,840 +3.02(+1.12%)
Aug 12, 2020 267.21 272.06 267.21 268.87 600,961 +4.16(+1.57%)
Aug 11, 2020 263.00 266.72 258.59 264.71 856,298 +3.26(+1.25%)
Aug 10, 2020 263.76 265.14 260.87 261.45 504,651 -4.21(-1.59%)
Aug 07, 2020 267.68 267.88 262.95 265.67 568,743 -3.66(-1.36%)
Aug 06, 2020 266.66 269.35 264.59 269.33 595,349 +1.64(+0.61%)
Aug 05, 2020 266.04 268.66 264.51 267.69 850,309 +1.56(+0.59%)
Aug 04, 2020 269.06 269.95 261.62 266.13 837,058 -4.46(-1.65%)
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.