Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 273.16 273.16 273.16 11,791,694 +1.29(+0.47%)
Dec 30, 2020 277.95 278.08 271.71 271.87 11,791,694 -4.91(-1.77%)
Dec 29, 2020 276.95 280.51 276.28 276.78 16,374,249 -0.22(-0.08%)
Dec 28, 2020 268.74 277.30 265.66 277.00 23,281,200 +9.60(+3.59%)
Dec 24, 2020 268.88 270.40 266.20 267.40 6,702,000 -0.71(-0.26%)
Dec 23, 2020 266.89 272.17 266.23 268.11 14,306,391 +1.02(+0.38%)
Dec 22, 2020 271.50 271.50 264.63 267.09 17,314,370 -5.70(-2.09%)
Dec 21, 2020 272.98 274.67 267.79 272.79 16,533,699 -3.61(-1.31%)
Dec 18, 2020 275.77 278.00 271.14 276.40 26,693,200 +1.92(+0.70%)
Dec 17, 2020 277.07 280.44 273.61 274.48 16,367,093 -1.19(-0.43%)
Dec 16, 2020 274.76 277.86 272.51 275.67 15,878,565 +0.12(+0.04%)
Dec 15, 2020 274.83 276.08 267.47 275.55 23,966,180 +1.36(+0.50%)
Dec 14, 2020 273.37 277.22 271.56 274.19 16,367,177 +0.64(+0.23%)
Dec 11, 2020 274.53 276.48 270.25 273.55 14,391,400 -3.57(-1.29%)
Dec 10, 2020 275.54 278.73 271.86 277.12 20,043,356 -0.80(-0.29%)
Dec 09, 2020 283.66 287.63 271.75 277.92 25,154,256 -5.48(-1.93%)
Dec 08, 2020 286.01 286.43 281.55 283.40 10,731,360 -2.18(-0.76%)
Dec 07, 2020 279.19 288.49 278.20 285.58 12,991,531 +5.88(+2.10%)
Dec 04, 2020 280.30 283.46 279.30 279.70 10,880,200 -2.15(-0.76%)
Dec 03, 2020 286.25 286.65 281.07 281.85 12,909,442 -5.67(-1.97%)
Dec 02, 2020 285.36 291.78 280.83 287.52 17,326,468 +0.97(+0.34%)
Dec 01, 2020 279.16 289.30 278.96 286.55 20,738,924 +9.58(+3.46%)
Nov 30, 2020 276.03 277.70 271.01 276.97 16,672,660 -0.84(-0.30%)
Nov 27, 2020 277.39 279.13 274.82 277.81 7,808,400 +2.22(+0.81%)
Nov 25, 2020 278.14 280.18 272.65 275.59 12,467,000 -1.33(-0.48%)
Nov 24, 2020 268.49 277.82 267.87 276.92 16,905,960 +8.49(+3.16%)
Nov 23, 2020 270.89 270.95 264.53 268.43 20,975,988 -1.27(-0.47%)
Nov 20, 2020 272.56 273.00 269.41 269.70 18,122,400 -3.24(-1.19%)
Nov 19, 2020 271.02 273.47 269.19 272.94 12,940,491 +0.97(+0.36%)
Nov 18, 2020 274.52 277.39 271.84 271.97 12,140,958 -3.03(-1.10%)
Nov 17, 2020 277.68 277.68 273.29 275.00 15,024,296 -3.96(-1.42%)
Nov 16, 2020 275.05 279.41 274.63 278.96 12,957,413 +2.01(+0.73%)
Nov 13, 2020 277.72 277.76 273.10 276.95 10,400,100 +1.87(+0.68%)
Nov 12, 2020 277.18 279.75 274.43 275.08 12,899,886 -1.40(-0.51%)
Nov 11, 2020 273.47 278.40 272.48 276.48 14,940,948 +4.05(+1.49%)
Nov 10, 2020 273.10 274.00 264.00 272.43 29,047,552 -6.34(-2.27%)
Nov 09, 2020 287.60 292.58 278.53 278.77 25,074,904 -14.64(-4.99%)
Nov 06, 2020 293.95 294.60 288.06 293.41 13,890,900 -1.27(-0.43%)
Nov 05, 2020 291.90 297.38 288.95 294.68 23,781,786 +7.30(+2.54%)
Nov 04, 2020 281.00 288.94 278.62 287.38 35,321,912 +22.08(+8.32%)
Nov 03, 2020 263.16 270.05 260.88 265.30 17,912,516 +3.94(+1.51%)
Nov 02, 2020 264.60 270.47 257.34 261.36 27,139,048 -1.75(-0.67%)
Oct 30, 2020 274.50 276.70 259.10 263.11 47,299,000 -17.72(-6.31%)
Oct 29, 2020 276.55 283.60 273.78 280.83 32,243,964 +13.16(+4.92%)
Oct 28, 2020 278.79 278.79 267.26 267.67 23,079,212 -15.62(-5.51%)
Oct 27, 2020 278.76 284.51 276.31 283.29 16,270,688 +6.18(+2.23%)
Oct 26, 2020 283.16 285.23 274.26 277.11 21,307,940 -7.68(-2.70%)
Oct 23, 2020 278.80 285.24 276.82 284.79 17,535,100 +6.67(+2.40%)
Oct 22, 2020 279.87 282.45 275.04 278.12 16,715,305 -0.61(-0.22%)
Oct 21, 2020 279.56 283.05 276.37 278.73 28,972,486 +11.17(+4.17%)
Oct 20, 2020 263.06 269.70 262.88 267.56 18,735,092 +6.16(+2.36%)
Oct 19, 2020 265.53 268.55 259.88 261.40 13,578,995 -4.53(-1.70%)
Oct 16, 2020 267.38 271.37 265.30 265.93 16,622,700 -0.79(-0.30%)
Oct 15, 2020 267.60 269.04 263.67 266.72 15,397,904 -5.10(-1.88%)
Oct 14, 2020 277.62 278.75 271.50 271.82 15,590,371 -4.32(-1.56%)
Oct 13, 2020 277.58 279.10 273.39 276.14 18,057,144 +0.39(+0.14%)
Oct 12, 2020 270.20 280.18 267.87 275.75 31,009,740 +11.30(+4.27%)
Oct 09, 2020 264.52 264.75 262.17 264.45 14,107,800 +0.69(+0.26%)
Oct 08, 2020 259.75 264.62 259.15 263.76 16,300,808 +5.64(+2.19%)
Oct 07, 2020 259.21 260.18 254.82 258.12 23,109,044 -0.54(-0.21%)
Oct 06, 2020 261.78 265.69 258.24 258.66 18,684,152 -5.99(-2.26%)
Oct 05, 2020 262.20 264.86 260.84 264.65 12,799,383 +4.71(+1.81%)
Oct 02, 2020 261.21 265.15 259.18 259.94 16,367,500 -6.69(-2.51%)
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.