Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 486.58 493.25 481.85 491.36 2,805,762 +6.36(+1.31%)
Nov 25, 2020 485.13 486.90 478.92 485.00 3,598,600 +2.12(+0.44%)
Nov 24, 2020 478.84 484.05 475.89 482.88 3,551,633 +6.26(+1.31%)
Nov 23, 2020 490.46 491.15 475.84 476.62 5,402,398 -11.62(-2.38%)
Nov 20, 2020 485.22 494.76 481.57 488.24 4,255,900 +3.57(+0.74%)
Nov 19, 2020 482.00 487.80 480.47 484.67 2,246,681 +2.88(+0.60%)
Nov 18, 2020 481.95 488.61 477.72 481.79 3,627,872 +1.16(+0.24%)
Nov 17, 2020 480.12 487.51 478.85 480.63 3,692,925 +1.53(+0.32%)
Nov 16, 2020 480.00 485.58 477.30 479.10 3,947,205 -3.74(-0.77%)
Nov 13, 2020 486.77 488.94 477.80 482.84 3,006,500 -3.93(-0.81%)
Nov 12, 2020 491.00 496.52 480.43 486.77 5,063,710 -3.99(-0.81%)
Nov 11, 2020 483.00 491.68 478.26 490.76 5,451,571 +10.52(+2.19%)
Nov 10, 2020 470.95 484.60 463.41 480.24 8,297,991 +9.74(+2.07%)
Nov 09, 2020 484.74 495.85 467.26 470.50 10,406,997 -44.23(-8.59%)
Nov 06, 2020 515.00 515.21 502.51 514.73 4,236,300 +0.97(+0.19%)
Nov 05, 2020 506.56 518.73 503.45 513.76 5,362,983 +16.81(+3.38%)
Nov 04, 2020 495.36 507.73 493.98 496.95 5,130,056 +9.73(+2.00%)
Nov 03, 2020 484.93 495.30 478.76 487.22 3,679,236 +3.10(+0.64%)
Nov 02, 2020 478.87 486.30 475.00 484.12 4,400,397 +8.38(+1.76%)
Oct 30, 2020 502.01 505.88 472.21 475.74 7,813,800 -28.47(-5.65%)
Oct 29, 2020 488.50 513.90 479.34 504.21 11,106,399 +17.97(+3.70%)
Oct 28, 2020 486.36 494.00 483.28 486.24 5,987,119 -2.69(-0.55%)
Oct 27, 2020 490.01 490.49 482.93 488.93 3,622,942 +0.69(+0.14%)
Oct 26, 2020 487.02 496.82 478.90 488.24 6,184,784 -0.04(-0.01%)
Oct 23, 2020 488.11 490.06 481.35 488.28 4,927,800 +3.05(+0.63%)
Oct 22, 2020 494.69 495.14 482.00 485.23 6,992,380 -3.82(-0.78%)
Oct 21, 2020 501.03 506.85 488.25 489.05 17,385,003 -36.37(-6.92%)
Oct 20, 2020 528.14 533.78 522.26 525.42 9,988,969 -5.30(-1.00%)
Oct 19, 2020 537.07 541.80 525.38 530.72 7,560,202 -0.07(-0.01%)
Oct 16, 2020 549.50 554.33 530.03 530.79 6,347,300 -11.15(-2.06%)
Oct 15, 2020 545.52 551.22 535.10 541.94 5,102,937 +0.49(+0.09%)
Oct 14, 2020 562.61 572.49 541.00 541.45 9,502,843 -12.64(-2.28%)
Oct 13, 2020 540.56 557.65 537.20 554.09 5,597,667 +14.28(+2.65%)
Oct 12, 2020 548.81 551.81 538.24 539.81 5,385,758 +0.37(+0.07%)
Oct 09, 2020 537.83 544.28 535.00 539.44 4,781,200 +7.65(+1.44%)
Oct 08, 2020 533.48 535.00 524.15 531.79 5,383,905 -2.87(-0.54%)
Oct 07, 2020 518.00 536.49 515.82 534.66 7,984,017 +28.79(+5.69%)
Oct 06, 2020 518.72 521.82 504.16 505.87 4,183,620 -14.78(-2.84%)
Oct 05, 2020 506.80 520.99 501.70 520.65 4,084,477 +17.59(+3.50%)
Oct 02, 2020 516.43 526.37 502.70 503.06 6,071,100 -24.45(-4.63%)
Oct 01, 2020 506.03 529.55 503.60 527.51 8,150,264 +27.48(+5.50%)
Sep 30, 2020 492.57 504.63 489.27 500.03 4,633,448 +6.55(+1.33%)
Sep 29, 2020 489.50 496.29 486.53 493.48 3,542,635 +2.83(+0.58%)
Sep 28, 2020 489.11 492.00 477.88 490.65 4,770,075 +7.77(+1.61%)
Sep 25, 2020 474.39 484.87 468.03 482.88 3,769,400 +9.80(+2.07%)
Sep 24, 2020 470.53 477.00 467.82 473.08 3,723,514 +2.47(+0.52%)
Sep 23, 2020 491.04 491.04 469.00 470.61 3,722,606 -20.56(-4.19%)
Sep 22, 2020 489.01 491.82 479.26 491.17 3,479,020 +3.82(+0.78%)
Sep 21, 2020 467.69 487.77 466.32 487.35 5,451,705 +17.39(+3.70%)
Sep 18, 2020 472.51 479.40 458.60 469.96 6,717,700 -0.24(-0.05%)
Sep 17, 2020 475.16 478.40 463.27 470.20 5,377,208 -13.66(-2.82%)
Sep 16, 2020 499.99 504.66 483.31 483.86 4,398,698 -12.13(-2.45%)
Sep 15, 2020 484.00 497.47 481.63 495.99 5,330,762 +19.73(+4.14%)
Sep 14, 2020 480.62 488.99 471.30 476.26 7,350,927 -5.77(-1.20%)
Sep 11, 2020 486.48 493.73 476.81 482.03 5,035,200 +1.36(+0.28%)
Sep 10, 2020 503.35 506.29 478.84 480.67 6,236,000 -19.52(-3.90%)
Sep 09, 2020 519.21 520.00 492.57 500.19 6,844,784 -6.83(-1.35%)
Sep 08, 2020 498.40 522.00 495.00 507.02 5,570,124 -9.03(-1.75%)
Sep 04, 2020 520.18 527.36 485.98 516.05 8,270,100 -9.70(-1.84%)
Sep 03, 2020 545.00 554.00 521.32 525.75 9,062,826 -27.09(-4.90%)
Sep 02, 2020 553.78 556.50 537.37 552.84 5,881,939 -3.71(-0.67%)
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.