Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 216.20 216.20 216.20 20,837,912 +0.72(+0.33%)
Dec 30, 2020 218.93 219.32 215.28 215.48 20,837,912 -2.70(-1.24%)
Dec 29, 2020 219.98 220.82 217.33 218.18 17,852,298 -0.49(-0.22%)
Dec 28, 2020 218.17 219.71 216.78 218.67 18,426,768 +2.15(+0.99%)
Dec 24, 2020 215.23 217.35 215.01 216.52 10,854,104 +1.68(+0.78%)
Dec 23, 2020 216.87 217.31 214.62 214.84 19,231,118 -2.84(-1.30%)
Dec 22, 2020 216.46 219.32 215.65 217.68 23,265,060 +1.31(+0.61%)
Dec 21, 2020 211.47 217.73 211.20 216.36 38,201,528 +3.89(+1.83%)
Dec 18, 2020 212.48 213.54 209.98 212.48 65,178,020 -0.81(-0.38%)
Dec 17, 2020 213.72 214.71 211.82 213.28 33,408,310 +0.14(+0.06%)
Dec 16, 2020 208.74 213.95 208.71 213.15 36,011,712 +5.01(+2.41%)
Dec 15, 2020 209.14 209.39 206.30 208.14 27,777,912 -0.07(-0.03%)
Dec 14, 2020 207.14 210.16 206.93 208.21 29,614,334 +0.91(+0.44%)
Dec 11, 2020 204.18 207.35 203.26 207.29 31,870,872 +2.66(+1.30%)
Dec 10, 2020 205.85 207.12 204.48 204.63 27,194,068 -1.25(-0.60%)
Dec 09, 2020 209.14 209.21 205.30 205.88 33,347,010 -4.09(-1.95%)
Dec 08, 2020 207.99 210.88 206.94 209.97 23,936,590 +1.67(+0.80%)
Dec 07, 2020 208.37 209.51 207.03 208.30 25,270,034 -0.07(-0.03%)
Dec 04, 2020 208.23 209.36 207.22 208.36 25,375,796 +0.12(+0.06%)
Dec 03, 2020 208.61 210.33 207.67 208.25 25,818,698 -1.10(-0.52%)
Dec 02, 2020 208.87 209.44 206.85 209.35 24,393,904 -0.82(-0.39%)
Dec 01, 2020 208.51 211.24 207.38 210.16 31,793,838 +2.08(+1.00%)
Nov 30, 2020 208.11 208.75 204.94 208.08 33,988,256 -1.13(-0.54%)
Nov 27, 2020 208.84 210.22 208.05 209.21 14,929,807 +1.32(+0.64%)
Nov 25, 2020 209.09 209.27 206.52 207.89 21,617,470 +0.01(+0.00%)
Nov 24, 2020 203.73 208.26 203.02 207.88 34,890,556 +3.64(+1.78%)
Nov 23, 2020 205.05 206.35 202.34 204.23 26,370,516 -0.27(-0.13%)
Nov 20, 2020 206.26 207.32 204.13 204.50 23,500,440 -1.97(-0.96%)
Nov 19, 2020 205.47 207.07 204.06 206.48 25,481,542 +1.30(+0.63%)
Nov 18, 2020 207.67 209.15 205.03 205.18 29,156,738 -2.74(-1.32%)
Nov 17, 2020 209.51 211.04 207.55 207.92 24,885,554 -2.69(-1.27%)
Nov 16, 2020 208.31 211.10 207.97 210.60 25,709,028 +0.70(+0.33%)
Nov 13, 2020 209.76 210.79 207.63 209.90 19,216,588 +1.04(+0.50%)
Nov 12, 2020 210.58 212.43 207.92 208.87 22,273,954 -1.08(-0.51%)
Nov 11, 2020 205.91 211.39 205.73 209.94 30,344,180 +5.37(+2.63%)
Nov 10, 2020 207.96 209.90 203.32 204.57 45,372,520 -7.16(-3.38%)
Nov 09, 2020 217.58 221.16 211.23 211.73 45,729,092 -5.17(-2.38%)
Nov 06, 2020 215.48 217.51 211.38 216.89 26,025,834 +0.42(+0.19%)
Nov 05, 2020 215.27 217.28 214.40 216.48 37,154,080 +6.69(+3.19%)
Nov 04, 2020 207.49 211.66 205.94 209.79 43,584,120 +9.66(+4.82%)
Nov 03, 2020 197.67 201.77 196.92 200.13 28,306,072 +3.97(+2.03%)
Nov 02, 2020 198.06 199.02 194.01 196.16 31,760,648 -0.14(-0.07%)
Oct 30, 2020 197.29 198.06 193.53 196.29 38,143,848 -2.18(-1.10%)
Oct 29, 2020 197.84 201.03 197.16 198.47 32,398,678 +1.98(+1.01%)
Oct 28, 2020 201.33 202.47 195.93 196.50 52,750,884 -10.25(-4.96%)
Oct 27, 2020 205.13 208.12 203.91 206.74 37,682,784 +3.07(+1.51%)
Oct 26, 2020 207.33 209.74 201.75 203.67 38,244,028 -5.96(-2.84%)
Oct 23, 2020 208.47 209.68 206.66 209.63 19,473,734 +1.30(+0.62%)
Oct 22, 2020 207.40 209.46 205.24 208.33 23,049,908 +0.09(+0.04%)
Oct 21, 2020 206.62 210.30 206.62 208.25 23,413,108 +0.15(+0.07%)
Oct 20, 2020 209.22 210.74 206.59 208.10 23,446,256 +0.42(+0.20%)
Oct 19, 2020 213.69 215.52 207.20 207.68 28,477,568 -5.27(-2.48%)
Oct 16, 2020 213.43 215.51 212.63 212.96 26,877,828 +0.00(+0.00%)
Oct 15, 2020 210.48 213.64 209.42 212.96 23,439,270 -1.16(-0.54%)
Oct 14, 2020 216.20 217.38 212.44 214.12 24,173,708 -1.94(-0.90%)
Oct 13, 2020 215.93 218.34 213.71 216.06 29,851,292 +1.42(+0.66%)
Oct 12, 2020 212.12 217.03 210.19 214.65 41,715,984 +5.42(+2.59%)
Oct 09, 2020 204.78 209.27 204.78 209.23 27,290,622 +5.07(+2.48%)
Oct 08, 2020 204.09 204.75 201.96 204.16 20,543,734 +0.73(+0.36%)
Oct 07, 2020 200.74 203.70 200.41 203.43 26,467,060 +3.80(+1.90%)
Oct 06, 2020 202.45 203.77 198.57 199.63 29,426,614 -4.33(-2.12%)
Oct 05, 2020 200.90 203.99 200.66 203.96 21,980,362 +4.06(+2.03%)
Oct 02, 2020 201.65 204.55 199.27 199.90 34,198,064 -6.08(-2.95%)
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.