Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 177.82 179.62 175.57 176.89 1,267,100 -0.23(-0.13%)
Nov 25, 2020 176.84 177.34 175.45 177.12 2,052,300 +0.04(+0.02%)
Nov 24, 2020 175.00 177.22 174.90 177.08 3,085,973 +2.94(+1.69%)
Nov 23, 2020 173.76 174.85 173.45 174.14 2,064,286 +1.25(+0.72%)
Nov 20, 2020 171.50 172.95 170.96 172.89 2,657,000 +1.28(+0.75%)
Nov 19, 2020 170.57 171.88 169.30 171.61 2,985,239 +0.21(+0.12%)
Nov 18, 2020 174.50 174.70 171.33 171.40 2,614,951 -2.24(-1.29%)
Nov 17, 2020 173.04 174.50 170.86 173.64 2,589,932 -0.22(-0.13%)
Nov 16, 2020 172.62 173.89 170.18 173.86 2,431,791 +4.07(+2.40%)
Nov 13, 2020 167.92 170.26 167.28 169.79 1,813,700 +2.74(+1.64%)
Nov 12, 2020 168.15 169.19 165.58 167.05 2,217,077 -2.16(-1.28%)
Nov 11, 2020 170.73 170.74 167.60 169.21 2,881,439 +0.07(+0.04%)
Nov 10, 2020 165.19 169.27 163.86 169.14 3,499,645 +5.71(+3.49%)
Nov 09, 2020 174.10 175.43 163.15 163.43 4,415,139 +0.41(+0.25%)
Nov 06, 2020 163.66 164.30 161.57 163.02 1,685,300 -0.18(-0.11%)
Nov 05, 2020 162.16 164.41 162.02 163.20 2,177,349 +3.04(+1.90%)
Nov 04, 2020 162.75 165.30 159.90 160.16 3,139,541 -6.57(-3.94%)
Nov 03, 2020 164.86 166.83 163.74 166.73 1,893,942 +3.79(+2.33%)
Nov 02, 2020 162.19 163.42 160.93 162.94 2,115,596 +2.98(+1.86%)
Oct 30, 2020 158.33 159.96 156.99 159.96 2,234,500 +1.48(+0.93%)
Oct 29, 2020 158.21 160.18 156.13 158.48 2,680,318 -0.05(-0.03%)
Oct 28, 2020 159.31 162.85 158.12 158.53 3,065,119 -2.50(-1.55%)
Oct 27, 2020 164.50 164.98 160.65 161.03 3,894,108 -5.13(-3.09%)
Oct 26, 2020 167.68 168.09 164.39 166.16 3,338,122 -3.64(-2.14%)
Oct 23, 2020 171.92 172.18 169.02 169.80 2,137,400 -0.91(-0.53%)
Oct 22, 2020 169.64 170.99 168.39 170.71 1,663,266 +1.54(+0.91%)
Oct 21, 2020 170.34 172.11 169.07 169.17 1,510,354 -1.78(-1.04%)
Oct 20, 2020 170.50 173.19 169.99 170.95 1,813,083 +1.40(+0.83%)
Oct 19, 2020 171.02 172.35 168.87 169.55 1,909,998 -1.42(-0.83%)
Oct 16, 2020 169.94 172.07 169.21 170.97 2,478,700 +1.89(+1.12%)
Oct 15, 2020 166.05 169.68 165.80 169.08 1,638,087 +0.68(+0.40%)
Oct 14, 2020 167.01 169.54 166.79 168.40 1,435,291 +1.77(+1.06%)
Oct 13, 2020 168.30 169.45 166.00 166.63 1,575,268 -2.02(-1.20%)
Oct 12, 2020 169.47 170.61 168.12 168.65 1,533,654 -0.65(-0.38%)
Oct 09, 2020 168.88 170.48 167.95 169.30 2,015,600 +1.59(+0.95%)
Oct 08, 2020 167.30 168.15 166.13 167.71 1,902,809 +1.22(+0.73%)
Oct 07, 2020 165.10 167.75 164.41 166.49 2,155,558 +4.26(+2.63%)
Oct 06, 2020 163.44 165.70 161.83 162.23 2,022,077 -0.52(-0.32%)
Oct 05, 2020 162.25 163.50 161.76 162.75 1,457,170 +2.39(+1.49%)
Oct 02, 2020 156.47 161.94 156.25 160.36 1,769,000 +1.57(+0.99%)
Oct 01, 2020 160.67 161.90 157.72 158.79 1,989,252 -1.39(-0.87%)
Sep 30, 2020 160.93 163.10 158.61 160.18 3,056,812 +0.37(+0.23%)
Sep 29, 2020 161.67 161.95 158.78 159.81 2,006,749 -1.85(-1.14%)
Sep 28, 2020 162.00 164.14 161.33 161.66 2,098,520 +1.39(+0.87%)
Sep 25, 2020 159.31 160.98 158.86 160.27 1,949,000 -0.15(-0.09%)
Sep 24, 2020 159.40 161.96 158.07 160.42 1,569,689 +0.91(+0.57%)
Sep 23, 2020 162.52 164.24 159.12 159.51 2,247,278 -2.83(-1.74%)
Sep 22, 2020 161.06 163.67 160.42 162.34 2,103,369 +0.98(+0.61%)
Sep 21, 2020 165.98 166.67 159.64 161.36 3,911,518 -8.19(-4.83%)
Sep 18, 2020 172.06 172.78 169.47 169.55 4,084,700 -2.83(-1.64%)
Sep 17, 2020 168.00 173.20 167.18 172.38 2,755,420 +2.87(+1.69%)
Sep 16, 2020 167.87 171.10 167.51 169.51 2,932,695 +2.94(+1.77%)
Sep 15, 2020 169.87 169.93 166.17 166.57 2,056,468 -1.89(-1.12%)
Sep 14, 2020 167.66 169.43 166.43 168.46 2,264,329 +2.29(+1.38%)
Sep 11, 2020 163.44 166.70 163.06 166.17 1,698,600 +3.02(+1.85%)
Sep 10, 2020 166.24 166.67 162.75 163.15 2,054,331 -2.55(-1.54%)
Sep 09, 2020 164.00 167.34 164.00 165.70 2,721,680 +2.53(+1.55%)
Sep 08, 2020 165.60 165.63 161.88 163.17 2,861,751 -2.60(-1.57%)
Sep 04, 2020 168.18 169.11 163.90 165.77 3,266,900 -0.54(-0.32%)
Sep 03, 2020 170.00 170.42 164.99 166.31 3,480,687 -3.20(-1.89%)
Sep 02, 2020 165.16 170.00 165.14 169.51 3,943,492 +4.71(+2.86%)
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.