Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 230.93 230.93 230.93 559,191 +2.00(+0.87%)
Dec 30, 2020 227.36 230.88 227.36 228.93 559,191 +1.13(+0.50%)
Dec 29, 2020 230.09 231.25 226.42 227.80 677,398 -1.34(-0.58%)
Dec 28, 2020 229.78 230.60 227.22 229.14 569,897 +0.29(+0.13%)
Dec 24, 2020 227.44 228.98 227.07 228.85 154,600 +1.85(+0.81%)
Dec 23, 2020 231.53 232.75 226.77 227.00 720,757 -5.19(-2.24%)
Dec 22, 2020 228.97 232.35 228.17 232.19 783,065 +3.48(+1.52%)
Dec 21, 2020 227.58 230.20 226.11 228.71 707,786 -0.22(-0.10%)
Dec 18, 2020 232.72 232.94 227.71 228.93 1,421,800 -3.63(-1.56%)
Dec 17, 2020 227.80 233.26 227.08 232.56 932,900 +6.60(+2.92%)
Dec 16, 2020 225.16 228.00 224.35 225.96 699,349 +0.80(+0.36%)
Dec 15, 2020 224.26 225.18 219.55 225.16 1,347,751 +1.42(+0.63%)
Dec 14, 2020 226.00 229.74 222.46 223.74 2,271,515 +3.68(+1.67%)
Dec 11, 2020 216.55 220.93 216.55 220.06 1,537,800 +3.48(+1.61%)
Dec 10, 2020 219.09 221.00 216.20 216.58 929,803 -3.06(-1.39%)
Dec 09, 2020 222.04 223.54 217.54 219.64 714,635 -2.24(-1.01%)
Dec 08, 2020 224.78 224.99 221.77 221.88 559,279 -2.80(-1.25%)
Dec 07, 2020 224.00 226.53 223.97 224.68 641,307 +0.18(+0.08%)
Dec 04, 2020 225.89 227.31 223.07 224.50 752,600 -1.54(-0.68%)
Dec 03, 2020 224.44 226.62 223.70 226.04 652,462 +1.52(+0.68%)
Dec 02, 2020 224.36 228.57 223.33 224.52 551,298 -0.83(-0.37%)
Dec 01, 2020 224.88 225.93 222.21 225.35 614,007 +0.89(+0.40%)
Nov 30, 2020 220.07 225.60 219.81 224.46 1,464,946 +4.43(+2.01%)
Nov 27, 2020 223.37 223.37 219.25 220.03 377,400 -3.27(-1.46%)
Nov 25, 2020 222.86 224.56 221.82 223.30 596,800 +1.23(+0.55%)
Nov 24, 2020 219.71 222.72 217.23 222.07 1,323,665 +2.94(+1.34%)
Nov 23, 2020 224.38 226.70 218.31 219.13 1,560,696 -4.51(-2.02%)
Nov 20, 2020 229.01 229.18 223.07 223.64 1,252,800 -5.15(-2.25%)
Nov 19, 2020 229.75 230.63 227.19 228.79 931,746 -1.17(-0.51%)
Nov 18, 2020 234.02 236.66 229.79 229.96 920,645 -4.58(-1.95%)
Nov 17, 2020 232.73 236.66 230.84 234.54 616,454 +0.85(+0.36%)
Nov 16, 2020 236.82 236.82 228.75 233.69 581,589 -0.36(-0.15%)
Nov 13, 2020 232.70 235.39 231.44 234.05 561,900 +2.24(+0.97%)
Nov 12, 2020 236.65 236.65 228.79 231.81 580,133 -4.01(-1.70%)
Nov 11, 2020 235.35 237.00 232.32 235.82 776,696 +1.78(+0.76%)
Nov 10, 2020 222.23 234.18 221.02 234.04 1,035,704 +11.96(+5.39%)
Nov 09, 2020 238.59 240.74 220.92 222.08 1,464,935 -9.25(-4.00%)
Nov 06, 2020 231.34 237.67 229.80 231.33 667,900 +0.67(+0.29%)
Nov 05, 2020 234.49 236.29 228.84 230.66 945,180 -4.60(-1.96%)
Nov 04, 2020 235.33 240.75 234.78 235.26 892,208 -0.22(-0.09%)
Nov 03, 2020 234.09 236.29 232.18 235.48 719,425 +2.67(+1.15%)
Nov 02, 2020 231.33 234.64 230.20 232.81 804,642 +3.74(+1.63%)
Oct 30, 2020 229.84 232.24 227.21 229.07 1,009,300 -1.79(-0.78%)
Oct 29, 2020 232.13 234.11 230.64 230.86 908,079 -0.26(-0.11%)
Oct 28, 2020 231.97 234.79 229.09 231.12 1,037,936 -3.49(-1.49%)
Oct 27, 2020 237.24 239.40 234.57 234.61 785,474 -1.62(-0.69%)
Oct 26, 2020 234.38 237.02 233.39 236.23 980,837 +0.51(+0.22%)
Oct 23, 2020 236.11 236.81 233.91 235.72 473,000 +0.61(+0.26%)
Oct 22, 2020 232.79 235.79 231.79 235.11 439,029 +2.10(+0.90%)
Oct 21, 2020 233.05 235.15 232.18 233.01 670,926 -0.11(-0.05%)
Oct 20, 2020 232.17 235.45 230.28 233.12 501,039 +1.93(+0.83%)
Oct 19, 2020 233.49 234.15 230.91 231.19 817,589 -1.81(-0.78%)
Oct 16, 2020 233.69 235.39 232.17 233.00 1,677,000 -1.34(-0.57%)
Oct 15, 2020 233.37 237.50 232.00 234.34 827,614 +0.84(+0.36%)
Oct 14, 2020 235.27 236.52 232.48 233.50 664,860 -1.89(-0.80%)
Oct 13, 2020 235.24 236.17 232.12 235.39 606,639 +0.31(+0.13%)
Oct 12, 2020 234.37 236.34 232.77 235.08 636,562 +1.07(+0.46%)
Oct 09, 2020 232.45 234.25 230.66 234.01 426,500 +1.99(+0.86%)
Oct 08, 2020 230.84 233.10 230.31 232.02 596,752 +1.98(+0.86%)
Oct 07, 2020 229.09 231.53 228.07 230.04 585,515 +1.75(+0.77%)
Oct 06, 2020 229.26 230.65 225.68 228.29 1,007,687 -3.87(-1.67%)
Oct 05, 2020 231.80 232.64 226.60 232.16 585,652 +1.57(+0.68%)
Oct 02, 2020 224.57 231.96 222.77 230.59 826,700 +4.33(+1.91%)
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.