Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 484.21 493.61 484.21 488.23 48,582 +4.86(+1.01%)
Oct 21, 2020 488.97 493.70 483.37 483.37 42,378 -3.32(-0.68%)
Oct 20, 2020 489.41 495.17 486.62 486.69 34,027 -0.04(-0.01%)
Oct 19, 2020 501.03 507.19 486.35 486.73 79,942 -11.08(-2.23%)
Oct 16, 2020 495.99 503.01 495.51 497.81 30,400 +2.21(+0.45%)
Oct 15, 2020 489.65 499.30 489.65 495.60 49,577 +1.13(+0.23%)
Oct 14, 2020 497.12 502.81 493.51 494.47 48,408 +1.22(+0.25%)
Oct 13, 2020 481.76 495.77 480.59 493.25 51,316 +8.79(+1.81%)
Oct 12, 2020 482.30 487.67 481.69 484.46 30,826 +5.49(+1.15%)
Oct 09, 2020 482.07 483.64 476.96 478.97 63,300 -0.49(-0.10%)
Oct 08, 2020 480.72 482.50 472.55 479.46 61,094 +1.76(+0.37%)
Oct 07, 2020 481.62 484.13 477.39 477.70 59,217 -0.98(-0.20%)
Oct 06, 2020 486.14 486.14 471.60 478.68 63,047 -4.21(-0.87%)
Oct 05, 2020 475.33 485.84 474.91 482.89 114,747 +12.07(+2.56%)
Oct 02, 2020 474.96 477.42 466.45 470.82 71,200 -9.82(-2.04%)
Oct 01, 2020 478.20 483.65 476.22 480.64 95,906 +0.29(+0.06%)
Sep 30, 2020 480.16 484.33 474.41 480.35 87,616 +2.68(+0.56%)
Sep 29, 2020 479.27 484.58 474.93 477.67 54,361 -2.69(-0.56%)
Sep 28, 2020 489.30 493.68 479.68 480.36 46,555 -4.42(-0.91%)
Sep 25, 2020 474.30 487.21 470.86 484.78 52,200 +6.00(+1.25%)
Sep 24, 2020 473.45 481.75 471.00 478.78 58,968 +4.32(+0.91%)
Sep 23, 2020 485.72 485.72 472.58 474.46 75,082 -7.84(-1.63%)
Sep 22, 2020 481.51 485.32 470.95 482.30 96,280 +2.78(+0.58%)
Sep 21, 2020 476.92 480.93 468.28 479.52 99,067 -1.11(-0.23%)
Sep 18, 2020 480.68 487.16 477.71 480.63 202,700 +1.69(+0.35%)
Sep 17, 2020 487.62 487.62 476.41 478.94 60,946 -11.66(-2.38%)
Sep 16, 2020 493.66 499.08 488.02 490.60 89,114 -3.57(-0.72%)
Sep 15, 2020 497.09 497.80 490.55 494.17 39,567 +1.38(+0.28%)
Sep 14, 2020 495.70 503.10 490.27 492.79 51,462 +4.43(+0.91%)
Sep 11, 2020 494.55 494.55 486.27 488.36 45,500 -3.34(-0.68%)
Sep 10, 2020 499.17 499.17 488.61 491.70 54,289 -4.52(-0.91%)
Sep 09, 2020 498.48 509.85 496.22 496.22 83,278 +4.58(+0.93%)
Sep 08, 2020 494.49 500.80 490.98 491.64 56,220 -5.03(-1.01%)
Sep 04, 2020 503.82 506.52 487.38 496.67 84,200 -8.13(-1.61%)
Sep 03, 2020 523.47 523.47 501.65 504.80 52,386 -18.67(-3.57%)
Sep 02, 2020 514.88 528.29 514.88 523.47 50,865 +8.59(+1.67%)
Sep 01, 2020 519.28 521.78 513.02 514.88 53,120 -2.23(-0.43%)
Aug 31, 2020 511.00 521.40 507.89 517.11 82,864 +6.01(+1.18%)
Aug 28, 2020 513.12 515.07 508.14 511.10 56,300 +0.33(+0.06%)
Aug 27, 2020 510.40 516.85 506.81 510.77 49,953 +3.25(+0.64%)
Aug 26, 2020 509.32 511.66 502.66 507.52 42,237 -3.84(-0.75%)
Aug 25, 2020 508.36 512.59 508.36 511.36 43,652 +6.01(+1.19%)
Aug 24, 2020 509.82 513.41 501.37 505.35 42,122 -5.49(-1.07%)
Aug 21, 2020 514.55 517.81 506.39 510.84 39,800 -5.12(-0.99%)
Aug 20, 2020 509.27 518.38 506.28 515.96 73,745 +7.09(+1.39%)
Aug 19, 2020 514.14 514.58 506.01 508.87 46,269 -2.28(-0.45%)
Aug 18, 2020 505.10 513.88 505.10 511.15 88,338 +2.25(+0.44%)
Aug 17, 2020 508.36 511.63 502.66 508.90 50,096 +2.40(+0.47%)
Aug 14, 2020 505.65 519.98 505.48 506.50 58,100 -1.62(-0.32%)
Aug 13, 2020 505.12 509.30 504.30 508.12 45,222 -0.88(-0.17%)
Aug 12, 2020 507.11 512.39 502.62 509.00 48,581 +6.00(+1.19%)
Aug 11, 2020 506.00 509.30 502.26 503.00 47,215 -3.91(-0.77%)
Aug 10, 2020 514.00 515.38 504.67 506.91 49,500 -5.01(-0.98%)
Aug 07, 2020 508.55 512.73 507.31 511.92 44,000 +4.49(+0.88%)
Aug 06, 2020 504.17 509.94 498.20 507.43 56,269 +2.13(+0.42%)
Aug 05, 2020 504.00 506.83 498.20 505.30 75,566 +2.41(+0.48%)
Aug 04, 2020 497.93 507.49 494.56 502.89 111,577 +0.50(+0.10%)
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.