Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 222.71 226.32 222.01 226.26 854,015 +3.54(+1.59%)
Sep 30, 2020 222.16 223.48 219.21 222.72 863,541 +1.81(+0.82%)
Sep 29, 2020 221.15 222.90 218.47 220.91 557,345 -0.22(-0.10%)
Sep 28, 2020 220.83 223.10 219.79 221.13 582,783 +2.66(+1.22%)
Sep 25, 2020 212.91 218.59 212.48 218.47 602,100 +3.83(+1.78%)
Sep 24, 2020 213.77 217.69 213.52 214.64 595,237 +1.73(+0.81%)
Sep 23, 2020 218.57 218.74 212.57 212.91 830,062 -6.46(-2.94%)
Sep 22, 2020 216.18 220.25 216.18 219.37 771,633 +3.08(+1.42%)
Sep 21, 2020 220.15 223.97 214.48 216.29 970,193 -4.72(-2.14%)
Sep 18, 2020 220.45 222.21 219.04 221.01 1,218,600 -1.20(-0.54%)
Sep 17, 2020 223.06 226.11 220.10 222.21 749,584 -2.30(-1.02%)
Sep 16, 2020 222.68 226.31 221.55 224.51 717,331 +3.50(+1.58%)
Sep 15, 2020 224.96 226.60 220.76 221.01 663,816 -3.73(-1.66%)
Sep 14, 2020 219.92 225.45 218.82 224.74 703,010 +4.15(+1.88%)
Sep 11, 2020 218.82 222.37 217.86 220.59 666,400 +2.45(+1.12%)
Sep 10, 2020 216.46 219.51 213.77 218.14 830,560 +1.42(+0.66%)
Sep 09, 2020 215.83 222.05 215.54 216.72 1,033,016 +2.77(+1.29%)
Sep 08, 2020 212.27 215.20 209.53 213.95 849,064 +1.81(+0.85%)
Sep 04, 2020 213.47 215.88 209.47 212.14 557,600 -0.79(-0.37%)
Sep 03, 2020 214.92 218.70 211.76 212.93 997,175 -1.23(-0.57%)
Sep 02, 2020 212.27 214.29 210.30 214.16 1,053,808 +0.76(+0.36%)
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.