Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 161.94 164.64 153.36 160.70 11,334,829 +0.15(+0.09%)
Nov 27, 2020 148.72 160.63 148.53 160.55 5,023,000 +15.46(+10.66%)
Nov 25, 2020 138.63 146.95 138.51 145.09 3,551,900 +7.49(+5.44%)
Nov 24, 2020 139.99 140.04 133.65 137.60 3,331,298 -2.60(-1.85%)
Nov 23, 2020 141.00 143.23 138.22 140.20 2,593,514 +0.14(+0.10%)
Nov 20, 2020 136.52 143.96 136.26 140.06 4,421,200 +5.56(+4.13%)
Nov 19, 2020 128.00 134.70 127.44 134.50 3,008,673 +7.49(+5.90%)
Nov 18, 2020 127.84 129.24 124.70 127.01 2,537,369 -1.81(-1.41%)
Nov 17, 2020 126.71 128.94 123.60 128.82 2,499,663 +3.20(+2.55%)
Nov 16, 2020 122.54 127.24 120.50 125.62 3,493,981 +0.70(+0.56%)
Nov 13, 2020 128.55 129.99 123.33 124.92 3,484,400 -2.11(-1.66%)
Nov 12, 2020 129.64 133.50 125.81 127.03 3,876,161 -3.56(-2.73%)
Nov 11, 2020 121.92 131.07 121.79 130.59 5,256,927 +11.16(+9.34%)
Nov 10, 2020 126.22 126.40 113.49 119.43 6,261,771 -1.77(-1.46%)
Nov 09, 2020 130.38 134.00 116.31 121.20 10,623,315 -25.08(-17.15%)
Nov 06, 2020 143.68 146.60 140.55 146.28 2,591,100 +2.64(+1.84%)
Nov 05, 2020 140.00 144.95 138.12 143.64 2,731,367 +7.44(+5.46%)
Nov 04, 2020 135.50 138.79 133.51 136.20 3,634,762 +5.75(+4.41%)
Nov 03, 2020 127.96 131.99 125.59 130.45 2,935,174 +4.01(+3.17%)
Nov 02, 2020 123.23 127.73 121.57 126.44 3,828,307 +4.85(+3.99%)
Oct 30, 2020 130.51 131.70 119.71 121.59 5,604,600 -10.83(-8.18%)
Oct 29, 2020 138.29 138.94 128.13 132.42 7,808,026 -7.22(-5.17%)
Oct 28, 2020 143.30 145.15 138.92 139.64 4,817,749 -6.14(-4.21%)
Oct 27, 2020 141.48 147.65 141.29 145.78 4,574,719 +6.05(+4.33%)
Oct 26, 2020 137.49 143.11 136.20 139.73 3,253,525 +1.88(+1.37%)
Oct 23, 2020 136.16 138.43 134.12 137.85 2,099,700 +1.90(+1.40%)
Oct 22, 2020 133.90 138.00 132.85 135.94 3,329,456 +2.93(+2.20%)
Oct 21, 2020 144.62 145.63 132.69 133.01 5,548,769 -11.78(-8.14%)
Oct 20, 2020 147.54 150.24 144.51 144.79 2,549,965 -3.58(-2.41%)
Oct 19, 2020 148.75 151.80 146.36 148.37 2,326,106 +0.78(+0.53%)
Oct 16, 2020 151.98 152.53 147.15 147.59 1,765,500 -3.08(-2.04%)
Oct 15, 2020 145.38 150.90 143.45 150.67 2,209,816 +0.70(+0.47%)
Oct 14, 2020 153.80 154.88 147.66 149.97 3,175,331 -3.23(-2.11%)
Oct 13, 2020 148.19 154.73 147.61 153.20 3,351,596 +5.82(+3.95%)
Oct 12, 2020 149.00 151.20 146.55 147.38 3,272,569 +0.71(+0.48%)
Oct 09, 2020 140.70 147.30 140.07 146.67 3,358,800 +7.13(+5.11%)
Oct 08, 2020 145.00 145.15 139.16 139.54 3,200,328 -3.12(-2.19%)
Oct 07, 2020 136.63 143.10 136.45 142.66 3,800,681 +8.10(+6.02%)
Oct 06, 2020 137.00 139.26 134.10 134.56 3,045,501 -2.13(-1.56%)
Oct 05, 2020 132.69 136.84 130.70 136.69 2,733,764 +5.06(+3.84%)
Oct 02, 2020 127.49 133.33 127.27 131.63 3,783,100 -0.06(-0.05%)
Oct 01, 2020 124.10 133.09 123.25 131.69 5,743,401 +10.06(+8.27%)
Sep 30, 2020 123.19 125.59 120.14 121.63 2,525,113 -1.60(-1.30%)
Sep 29, 2020 123.61 125.70 121.26 123.23 2,619,675 -0.46(-0.37%)
Sep 28, 2020 120.37 123.95 119.19 123.69 3,452,918 +5.41(+4.57%)
Sep 25, 2020 113.70 118.68 113.01 118.28 2,572,500 +4.60(+4.05%)
Sep 24, 2020 112.55 116.10 109.52 113.68 4,339,111 -1.41(-1.23%)
Sep 23, 2020 119.29 121.37 114.05 115.09 4,057,851 -4.26(-3.57%)
Sep 22, 2020 118.00 119.75 112.60 119.35 4,757,735 +3.34(+2.88%)
Sep 21, 2020 110.43 116.33 109.79 116.01 4,218,041 +4.26(+3.81%)
Sep 18, 2020 110.68 113.29 109.11 111.75 26,303,600 +2.52(+2.31%)
Sep 17, 2020 105.29 109.23 104.30 109.23 4,115,804 +0.43(+0.40%)
Sep 16, 2020 111.10 112.65 108.54 108.80 2,824,770 -2.20(-1.98%)
Sep 15, 2020 113.48 114.00 109.16 111.00 3,485,800 -1.55(-1.38%)
Sep 14, 2020 111.77 115.00 109.39 112.55 4,736,686 +1.78(+1.61%)
Sep 11, 2020 113.08 116.59 109.94 110.77 4,450,500 +0.20(+0.18%)
Sep 10, 2020 113.48 118.00 110.25 110.57 4,154,877 -2.14(-1.90%)
Sep 09, 2020 112.71 114.89 109.43 112.71 4,738,887 +2.15(+1.94%)
Sep 08, 2020 113.38 118.20 108.37 110.56 9,722,237 -1.48(-1.32%)
Sep 04, 2020 114.23 116.82 103.06 112.04 7,500,200 -4.16(-3.58%)
Sep 03, 2020 119.81 121.16 113.33 116.20 4,765,328 -8.17(-6.57%)
Sep 02, 2020 128.30 129.94 120.25 124.37 3,754,295 -0.68(-0.54%)
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.