Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 547.63 550.65 538.76 549.12 578,777 -2.86(-0.52%)
Oct 29, 2020 550.04 555.89 540.92 551.98 488,256 +1.48(+0.27%)
Oct 28, 2020 552.31 555.76 546.42 550.50 704,519 -12.66(-2.25%)
Oct 27, 2020 568.47 572.37 562.19 563.16 381,720 -7.02(-1.23%)
Oct 26, 2020 577.34 578.80 564.36 570.18 748,551 -13.86(-2.37%)
Oct 23, 2020 584.55 585.74 580.56 584.04 539,275 +1.95(+0.34%)
Oct 22, 2020 581.92 584.52 577.18 582.09 527,472 +0.17(+0.03%)
Oct 21, 2020 592.53 599.08 581.76 581.91 493,981 -9.24(-1.56%)
Oct 20, 2020 583.41 596.57 583.41 591.15 516,735 +9.33(+1.60%)
Oct 19, 2020 603.23 610.92 580.12 581.82 845,754 -20.61(-3.42%)
Oct 16, 2020 597.54 604.44 593.84 602.43 835,320 +10.21(+1.72%)
Oct 15, 2020 581.09 594.66 579.76 592.22 865,037 +5.86(+1.00%)
Oct 14, 2020 588.18 589.68 581.05 586.37 757,517 +0.82(+0.14%)
Oct 13, 2020 581.16 592.27 573.82 585.55 1,260,328 +22.06(+3.91%)
Oct 12, 2020 563.93 568.78 562.37 563.49 702,473 +3.04(+0.54%)
Oct 09, 2020 559.56 562.95 555.88 560.45 572,993 +6.53(+1.18%)
Oct 08, 2020 545.60 555.54 544.66 553.92 587,163 +11.36(+2.09%)
Oct 07, 2020 535.48 543.24 535.48 542.56 625,880 +10.83(+2.04%)
Oct 06, 2020 532.42 541.24 529.81 531.73 768,548 -0.69(-0.13%)
Oct 05, 2020 526.66 532.91 525.11 532.42 475,042 +9.95(+1.91%)
Oct 02, 2020 513.69 526.64 512.44 522.47 571,138 +2.02(+0.39%)
Oct 01, 2020 528.62 529.91 518.85 520.44 601,576 +4.00(+0.77%)
Sep 30, 2020 510.63 523.17 508.71 516.45 808,644 +8.02(+1.58%)
Sep 29, 2020 513.34 515.21 506.20 508.43 447,018 -3.53(-0.69%)
Sep 28, 2020 508.10 516.80 507.69 511.95 618,751 +9.93(+1.98%)
Sep 25, 2020 488.40 503.02 486.97 502.02 530,654 +11.69(+2.38%)
Sep 24, 2020 492.37 496.80 487.36 490.33 603,260 -3.20(-0.65%)
Sep 23, 2020 504.31 506.66 493.08 493.53 558,065 -11.24(-2.23%)
Sep 22, 2020 505.08 510.03 499.01 504.76 617,204 -1.64(-0.32%)
Sep 21, 2020 502.77 510.22 497.17 506.40 719,761 -3.97(-0.78%)
Sep 18, 2020 502.63 512.42 502.63 510.37 3,261,732 +7.80(+1.55%)
Sep 17, 2020 508.56 509.34 499.00 502.57 1,127,719 -12.21(-2.37%)
Sep 16, 2020 505.70 519.50 502.93 514.78 1,095,494 +12.44(+2.48%)
Sep 15, 2020 506.88 507.17 501.54 502.34 683,617 +0.71(+0.14%)
Sep 14, 2020 499.48 506.97 497.86 501.63 689,035 +5.66(+1.14%)
Sep 11, 2020 498.97 501.69 492.90 495.96 721,070 -1.93(-0.39%)
Sep 10, 2020 514.70 514.99 495.97 497.90 972,302 -15.46(-3.01%)
Sep 09, 2020 514.68 516.95 508.91 513.36 906,256 +7.00(+1.38%)
Sep 08, 2020 513.18 513.90 502.19 506.36 913,460 -11.08(-2.14%)
Sep 04, 2020 533.18 535.27 511.23 517.43 897,082 -13.17(-2.48%)
Sep 03, 2020 553.63 554.84 525.75 530.60 806,240 -23.25(-4.20%)
Sep 02, 2020 544.51 555.39 541.27 553.85 751,051 +10.71(+1.97%)
Sep 01, 2020 541.77 547.50 540.33 543.14 442,198 +1.87(+0.35%)
Aug 31, 2020 548.86 550.28 540.80 541.27 638,595 -6.26(-1.14%)
Aug 28, 2020 542.57 547.76 539.36 547.53 478,624 +5.54(+1.02%)
Aug 27, 2020 540.13 545.56 539.27 541.99 470,833 +2.62(+0.49%)
Aug 26, 2020 538.79 542.65 535.54 539.37 592,968 +0.87(+0.16%)
Aug 25, 2020 541.51 541.65 537.57 538.50 409,782 -0.27(-0.05%)
Aug 24, 2020 535.07 539.00 532.25 538.78 418,943 +6.75(+1.27%)
Aug 21, 2020 533.27 535.63 530.11 532.03 459,304 +0.62(+0.12%)
Aug 20, 2020 532.79 535.87 529.29 531.41 606,426 -5.82(-1.08%)
Aug 19, 2020 539.58 542.51 536.36 537.23 459,634 +0.49(+0.09%)
Aug 18, 2020 538.45 541.79 536.36 536.74 500,808 -2.57(-0.48%)
Aug 17, 2020 538.30 542.51 535.53 539.31 451,311 +3.25(+0.61%)
Aug 14, 2020 536.19 539.70 532.05 536.05 347,551 -1.00(-0.19%)
Aug 13, 2020 534.47 542.29 534.47 537.06 394,871 -0.62(-0.12%)
Aug 12, 2020 539.41 551.78 532.35 537.67 672,092 +3.28(+0.61%)
Aug 11, 2020 533.17 543.39 531.38 534.40 633,214 +5.87(+1.11%)
Aug 10, 2020 534.00 534.87 528.05 528.53 511,228 -7.28(-1.36%)
Aug 07, 2020 530.78 535.95 527.82 535.81 515,838 +5.43(+1.02%)
Aug 06, 2020 528.31 531.39 523.85 530.38 499,469 +0.07(+0.01%)
Aug 05, 2020 525.35 532.83 522.18 530.31 511,378 +10.12(+1.95%)
Aug 04, 2020 522.56 524.42 517.35 520.18 563,280 -8.12(-1.54%)
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.