Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 146.58 148.21 145.81 147.53 9,739,530 +0.88(+0.60%)
Nov 27, 2020 148.52 149.86 146.05 146.65 5,323,594 -1.95(-1.31%)
Nov 25, 2020 149.78 149.78 146.76 148.61 9,583,031 -2.39(-1.58%)
Nov 24, 2020 147.68 151.37 147.37 151.00 16,740,604 +5.49(+3.77%)
Nov 23, 2020 141.99 147.27 141.24 145.51 12,908,416 +4.89(+3.48%)
Nov 20, 2020 141.25 142.15 140.40 140.61 8,513,556 -0.65(-0.46%)
Nov 19, 2020 142.11 142.83 141.24 141.26 8,901,174 -2.17(-1.51%)
Nov 18, 2020 144.03 145.01 142.88 143.43 9,482,098 -0.60(-0.42%)
Nov 17, 2020 143.93 144.36 142.10 144.03 9,381,588 -0.17(-0.12%)
Nov 16, 2020 141.45 144.27 141.11 144.20 16,428,888 +6.29(+4.56%)
Nov 13, 2020 140.44 140.73 136.08 137.91 21,143,084 +2.83(+2.10%)
Nov 12, 2020 135.90 138.04 133.66 135.08 13,808,473 -2.29(-1.67%)
Nov 11, 2020 141.01 141.54 136.18 137.37 9,622,628 -4.28(-3.02%)
Nov 10, 2020 139.51 141.91 137.22 141.65 18,169,090 -0.48(-0.34%)
Nov 09, 2020 140.52 147.20 137.62 142.13 35,723,440 +15.08(+11.87%)
Nov 06, 2020 125.84 127.62 124.21 127.05 6,280,000 +0.50(+0.39%)
Nov 05, 2020 126.37 128.20 125.39 126.55 7,672,882 +1.88(+1.51%)
Nov 04, 2020 123.18 126.45 123.01 124.66 7,500,715 +1.05(+0.85%)
Nov 03, 2020 121.22 124.66 120.98 123.62 8,164,913 +3.88(+3.24%)
Nov 02, 2020 121.84 122.53 119.42 119.74 9,214,254 -1.12(-0.92%)
Oct 30, 2020 120.25 121.35 118.70 120.86 8,125,195 -0.29(-0.24%)
Oct 29, 2020 117.78 122.23 116.85 121.14 9,611,915 +3.06(+2.59%)
Oct 28, 2020 120.62 121.14 117.94 118.08 11,691,261 -4.82(-3.92%)
Oct 27, 2020 123.63 124.20 122.63 122.91 6,832,103 -0.75(-0.60%)
Oct 26, 2020 126.70 126.70 122.55 123.66 8,605,782 -4.28(-3.34%)
Oct 23, 2020 127.68 128.08 125.94 127.93 5,457,629 +0.79(+0.62%)
Oct 22, 2020 126.26 127.68 125.56 127.15 5,196,239 +0.93(+0.73%)
Oct 21, 2020 123.96 127.15 123.43 126.22 6,611,521 +1.67(+1.34%)
Oct 20, 2020 124.17 125.32 123.24 124.54 6,184,252 +0.72(+0.58%)
Oct 19, 2020 126.96 126.99 123.31 123.83 6,597,575 -2.57(-2.03%)
Oct 16, 2020 127.39 127.70 125.92 126.40 6,315,616 -0.55(-0.43%)
Oct 15, 2020 124.59 126.99 124.03 126.95 7,772,011 +0.77(+0.61%)
Oct 14, 2020 128.72 129.08 124.88 126.18 11,572,776 -2.36(-1.84%)
Oct 13, 2020 129.38 130.93 127.48 128.54 22,457,710 +3.98(+3.19%)
Oct 12, 2020 124.49 125.53 123.33 124.56 10,940,708 -0.01(-0.01%)
Oct 09, 2020 123.45 125.14 122.93 124.57 11,539,687 +1.88(+1.54%)
Oct 08, 2020 123.18 123.35 122.02 122.69 7,427,764 +0.18(+0.15%)
Oct 07, 2020 121.55 122.91 120.54 122.51 10,218,790 +1.97(+1.64%)
Oct 06, 2020 122.73 123.79 120.22 120.54 9,078,112 -2.43(-1.98%)
Oct 05, 2020 122.86 123.20 121.93 122.97 5,937,045 +0.82(+0.67%)
Oct 02, 2020 121.59 123.28 121.30 122.15 6,511,352 -0.76(-0.62%)
Oct 01, 2020 124.53 125.06 122.02 122.91 8,936,684 -0.77(-0.62%)
Sep 30, 2020 122.84 125.14 122.84 123.68 13,686,297 -1.32(-1.05%)
Sep 29, 2020 125.51 125.88 123.28 124.99 7,446,014 -0.59(-0.47%)
Sep 28, 2020 125.34 126.45 124.96 125.58 6,301,007 +1.98(+1.61%)
Sep 25, 2020 120.97 123.79 120.59 123.60 6,874,130 +1.50(+1.23%)
Sep 24, 2020 121.53 123.40 120.39 122.09 8,505,675 -0.79(-0.64%)
Sep 23, 2020 126.66 126.89 122.50 122.88 8,344,099 -3.92(-3.09%)
Sep 22, 2020 124.85 127.06 124.30 126.80 7,000,368 +1.79(+1.44%)
Sep 21, 2020 125.65 126.48 123.19 125.00 10,384,291 -3.21(-2.50%)
Sep 18, 2020 129.08 130.37 127.70 128.21 9,948,518 -1.59(-1.22%)
Sep 17, 2020 130.13 131.34 128.18 129.80 6,745,076 -1.86(-1.42%)
Sep 16, 2020 131.74 133.19 130.97 131.66 6,625,127 +0.85(+0.65%)
Sep 15, 2020 131.03 132.11 130.58 130.81 7,309,746 -0.01(-0.01%)
Sep 14, 2020 132.10 132.50 130.47 130.82 8,395,001 -0.50(-0.38%)
Sep 11, 2020 133.31 133.31 130.66 131.32 7,188,552 -1.47(-1.10%)
Sep 10, 2020 133.15 136.31 132.31 132.79 9,883,756 -0.14(-0.11%)
Sep 09, 2020 133.84 135.11 131.83 132.93 8,917,711 -0.84(-0.63%)
Sep 08, 2020 131.56 136.69 130.44 133.76 17,306,304 +2.20(+1.67%)
Sep 04, 2020 133.32 134.44 129.00 131.56 11,284,959 -1.25(-0.94%)
Sep 03, 2020 134.80 136.79 131.59 132.81 12,112,767 -2.14(-1.59%)
Sep 02, 2020 133.20 135.48 132.83 134.95 8,210,781 +1.83(+1.38%)
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.