Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 143.30 143.30 136.03 136.18 227,924 -7.57(-5.26%)
Nov 27, 2020 145.00 145.19 141.37 143.74 40,998 -0.21(-0.14%)
Nov 25, 2020 145.47 145.47 139.34 143.95 726,974 -2.48(-1.69%)
Nov 24, 2020 144.85 147.29 140.37 146.43 209,356 +3.44(+2.40%)
Nov 23, 2020 143.28 143.28 140.13 142.99 171,890 +1.33(+0.94%)
Nov 20, 2020 145.06 145.26 140.84 141.66 205,846 -4.66(-3.18%)
Nov 19, 2020 148.40 148.40 145.87 146.32 91,800 -2.62(-1.76%)
Nov 18, 2020 154.50 154.50 148.94 148.94 76,237 -4.81(-3.13%)
Nov 17, 2020 151.98 155.16 149.78 153.75 107,288 -0.05(-0.03%)
Nov 16, 2020 153.61 155.73 152.27 153.79 183,219 +2.72(+1.80%)
Nov 13, 2020 148.33 151.08 145.53 151.07 88,616 +3.70(+2.51%)
Nov 12, 2020 146.26 147.63 144.88 147.37 120,250 +0.17(+0.11%)
Nov 11, 2020 152.15 152.15 146.53 147.20 113,154 -4.95(-3.25%)
Nov 10, 2020 150.69 153.19 141.71 152.15 169,090 +2.74(+1.83%)
Nov 09, 2020 138.62 151.99 138.00 149.41 284,595 +18.86(+14.45%)
Nov 06, 2020 137.80 138.62 129.39 130.55 146,697 -3.24(-2.42%)
Nov 05, 2020 133.15 135.28 132.17 133.79 99,647 +1.22(+0.92%)
Nov 04, 2020 133.13 135.00 131.87 132.57 77,873 -1.34(-1.00%)
Nov 03, 2020 130.35 134.87 129.46 133.91 116,258 +4.73(+3.66%)
Nov 02, 2020 127.67 129.48 126.88 129.18 125,651 +2.20(+1.73%)
Oct 30, 2020 126.96 129.79 125.88 126.98 153,637 -0.62(-0.48%)
Oct 29, 2020 123.02 128.12 122.72 127.60 136,283 +3.58(+2.89%)
Oct 28, 2020 125.62 127.25 123.19 124.02 667,214 -3.41(-2.68%)
Oct 27, 2020 127.90 130.16 125.91 127.43 254,022 +0.09(+0.07%)
Oct 26, 2020 126.66 127.84 125.75 127.33 116,527 -0.97(-0.76%)
Oct 23, 2020 127.83 128.80 125.52 128.31 74,416 +1.88(+1.49%)
Oct 22, 2020 123.75 126.45 123.50 126.42 63,912 +3.19(+2.59%)
Oct 21, 2020 121.65 123.85 121.65 123.23 58,408 +1.77(+1.46%)
Oct 20, 2020 121.74 122.57 119.98 121.46 93,365 +0.88(+0.73%)
Oct 19, 2020 123.36 124.22 120.52 120.58 88,894 -2.18(-1.78%)
Oct 16, 2020 123.17 123.87 122.38 122.76 75,804 -0.68(-0.55%)
Oct 15, 2020 122.20 124.48 121.51 123.45 97,783 +0.38(+0.31%)
Oct 14, 2020 123.40 124.57 121.41 123.06 88,633 -0.40(-0.33%)
Oct 13, 2020 124.50 124.89 122.31 123.47 95,934 -1.60(-1.28%)
Oct 12, 2020 125.31 125.66 124.39 125.07 75,008 +0.20(+0.16%)
Oct 09, 2020 125.86 126.90 124.15 124.87 62,992 -0.48(-0.38%)
Oct 08, 2020 126.29 126.29 123.76 125.35 123,365 -0.02(-0.02%)
Oct 07, 2020 125.10 125.88 123.19 125.37 112,821 +0.97(+0.78%)
Oct 06, 2020 125.48 126.30 123.46 124.40 105,881 -0.10(-0.08%)
Oct 05, 2020 125.06 125.06 123.39 124.50 74,002 +0.38(+0.30%)
Oct 02, 2020 122.05 125.05 121.09 124.13 132,177 +0.58(+0.47%)
Oct 01, 2020 122.44 124.10 122.00 123.55 116,092 +1.42(+1.16%)
Sep 30, 2020 122.00 123.56 121.25 122.13 122,536 +0.97(+0.80%)
Sep 29, 2020 122.32 122.32 120.75 121.15 75,676 -0.97(-0.79%)
Sep 28, 2020 121.62 123.44 121.57 122.12 116,658 +1.93(+1.61%)
Sep 25, 2020 118.67 120.60 117.90 120.18 129,123 +0.79(+0.66%)
Sep 24, 2020 118.87 121.51 117.88 119.39 162,137 +0.94(+0.80%)
Sep 23, 2020 117.24 119.82 117.24 118.45 727,508 +1.30(+1.11%)
Sep 22, 2020 118.74 119.39 116.46 117.14 283,592 -1.96(-1.64%)
Sep 21, 2020 121.08 121.08 117.52 119.10 170,630 -4.10(-3.33%)
Sep 18, 2020 126.52 127.05 122.52 123.20 257,388 -2.27(-1.81%)
Sep 17, 2020 125.47 127.02 124.62 125.47 120,909 -1.12(-0.88%)
Sep 16, 2020 126.03 128.05 125.97 126.59 148,948 -0.11(-0.09%)
Sep 15, 2020 127.04 128.32 126.34 126.70 77,777 -0.02(-0.01%)
Sep 14, 2020 126.30 128.77 125.35 126.72 75,212 +1.17(+0.93%)
Sep 11, 2020 127.26 127.80 124.68 125.55 94,054 -1.50(-1.18%)
Sep 10, 2020 129.64 129.76 127.03 127.06 99,098 -2.43(-1.88%)
Sep 09, 2020 130.91 132.99 129.01 129.49 104,379 -0.97(-0.74%)
Sep 08, 2020 131.06 132.19 129.63 130.46 126,227 -2.17(-1.64%)
Sep 04, 2020 131.91 133.28 130.24 132.63 113,894 +2.21(+1.69%)
Sep 03, 2020 130.08 133.05 129.06 130.42 146,738 +0.91(+0.71%)
Sep 02, 2020 126.42 129.71 125.89 129.51 85,121 +3.24(+2.56%)
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.