Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 150.80 150.80 150.80 1,644,827 +0.59(+0.39%)
Dec 30, 2020 150.02 150.91 149.58 150.21 1,644,827 +0.22(+0.15%)
Dec 29, 2020 151.46 151.53 149.39 149.99 1,412,853 -0.74(-0.49%)
Dec 28, 2020 151.25 152.19 150.46 150.73 1,626,182 +0.16(+0.11%)
Dec 24, 2020 150.48 150.80 149.62 150.57 760,471 +0.46(+0.30%)
Dec 23, 2020 151.24 151.68 150.09 150.11 2,042,991 -0.68(-0.45%)
Dec 22, 2020 151.03 151.78 150.28 150.79 1,600,961 -0.76(-0.50%)
Dec 21, 2020 149.78 151.96 149.28 151.55 1,975,208 -0.66(-0.43%)
Dec 18, 2020 152.50 153.10 151.08 152.21 5,426,807 -0.20(-0.13%)
Dec 17, 2020 151.84 153.10 151.32 152.41 2,698,073 +1.07(+0.71%)
Dec 16, 2020 150.65 151.72 150.42 151.34 2,258,885 +0.63(+0.42%)
Dec 15, 2020 150.46 151.03 148.87 150.71 2,631,792 +1.38(+0.92%)
Dec 14, 2020 151.56 152.02 149.25 149.32 4,288,689 -0.81(-0.54%)
Dec 11, 2020 148.65 150.68 148.54 150.14 2,174,084 +0.46(+0.31%)
Dec 10, 2020 150.87 151.33 148.99 149.68 2,583,356 -1.55(-1.03%)
Dec 09, 2020 148.97 151.53 148.33 151.23 3,234,439 +2.44(+1.64%)
Dec 08, 2020 146.44 149.11 146.41 148.79 2,006,094 +1.99(+1.36%)
Dec 07, 2020 148.15 148.82 145.96 146.80 2,927,159 -1.99(-1.34%)
Dec 04, 2020 148.51 149.40 148.00 148.79 3,087,322 +0.54(+0.37%)
Dec 03, 2020 147.56 149.59 147.56 148.25 2,755,171 -0.02(-0.01%)
Dec 02, 2020 146.89 148.89 146.86 148.26 2,807,022 +1.15(+0.78%)
Dec 01, 2020 150.31 151.58 146.68 147.12 4,473,532 -1.91(-1.28%)
Nov 30, 2020 151.65 151.84 149.00 149.02 7,116,392 -3.59(-2.35%)
Nov 27, 2020 153.41 154.97 151.47 152.61 1,468,668 -0.20(-0.13%)
Nov 25, 2020 152.57 153.00 151.37 152.81 2,378,777 +0.03(+0.02%)
Nov 24, 2020 150.98 152.90 150.90 152.78 3,576,886 +2.54(+1.69%)
Nov 23, 2020 149.91 150.85 149.65 150.24 2,392,670 +1.08(+0.72%)
Nov 20, 2020 147.96 149.21 147.50 149.16 3,079,672 +1.11(+0.75%)
Nov 19, 2020 147.16 148.29 146.06 148.06 3,460,127 +1.45(+0.99%)
Nov 18, 2020 149.26 149.43 146.55 146.61 3,057,154 -1.92(-1.29%)
Nov 17, 2020 148.01 149.26 146.15 148.52 3,027,904 -0.19(-0.13%)
Nov 16, 2020 147.65 148.74 145.56 148.71 2,843,020 +3.48(+2.40%)
Nov 13, 2020 143.63 145.63 143.08 145.23 2,120,407 +2.34(+1.64%)
Nov 12, 2020 143.83 144.72 141.63 142.89 2,591,997 -1.85(-1.28%)
Nov 11, 2020 146.03 146.04 143.36 144.74 3,368,706 +0.06(+0.04%)
Nov 10, 2020 141.30 144.79 140.16 144.68 4,091,454 +4.88(+3.49%)
Nov 09, 2020 148.92 150.06 139.55 139.79 5,161,764 +0.35(+0.25%)
Nov 06, 2020 139.99 140.53 138.20 139.44 1,970,293 -0.15(-0.11%)
Nov 05, 2020 138.70 140.63 138.59 139.59 2,545,551 +2.60(+1.90%)
Nov 04, 2020 139.21 141.39 136.77 136.99 3,670,455 -5.62(-3.94%)
Nov 03, 2020 141.01 142.70 140.06 142.61 2,214,218 +3.24(+2.33%)
Nov 02, 2020 138.73 139.78 137.65 139.37 2,473,355 +2.55(+1.86%)
Oct 30, 2020 135.43 136.82 134.29 136.82 2,612,366 +1.27(+0.93%)
Oct 29, 2020 135.33 137.01 133.55 135.56 3,133,575 -0.04(-0.03%)
Oct 28, 2020 136.27 139.29 135.25 135.60 3,583,448 -2.14(-1.55%)
Oct 27, 2020 140.71 141.12 137.41 137.74 4,552,624 -4.39(-3.09%)
Oct 26, 2020 143.43 143.78 140.61 142.13 3,902,617 -3.11(-2.14%)
Oct 23, 2020 147.05 147.27 144.57 145.24 2,498,846 -0.78(-0.53%)
Oct 22, 2020 145.10 146.26 144.03 146.02 1,944,533 +1.32(+0.91%)
Oct 21, 2020 145.70 147.22 144.62 144.70 1,765,763 -1.52(-1.04%)
Oct 20, 2020 145.84 148.14 145.40 146.22 2,119,685 +1.20(+0.83%)
Oct 19, 2020 146.28 147.42 144.44 145.03 2,232,989 -1.22(-0.83%)
Oct 16, 2020 145.36 147.18 144.74 146.24 2,897,862 +1.62(+1.12%)
Oct 15, 2020 142.03 145.14 141.82 144.62 1,915,096 +0.58(+0.40%)
Oct 14, 2020 142.85 145.02 142.66 144.04 1,678,006 +1.51(+1.06%)
Oct 13, 2020 143.96 144.94 141.99 142.53 1,841,654 -1.73(-1.20%)
Oct 12, 2020 144.96 145.93 143.80 144.26 1,793,003 -0.56(-0.38%)
Oct 09, 2020 144.45 145.82 143.66 144.81 2,356,449 +1.36(+0.95%)
Oct 08, 2020 143.10 143.83 142.10 143.45 2,224,584 +1.04(+0.73%)
Oct 07, 2020 141.22 143.49 140.63 142.41 2,520,075 +3.64(+2.63%)
Oct 06, 2020 139.80 141.73 138.42 138.76 2,364,021 -0.44(-0.32%)
Oct 05, 2020 138.78 139.85 138.36 139.21 1,703,585 +2.04(+1.49%)
Oct 02, 2020 133.84 138.52 133.65 137.16 2,068,148 +1.34(+0.99%)
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.