Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 151.60 151.80 148.95 148.98 7,118,676 -3.59(-2.35%)
Nov 27, 2020 153.37 154.92 151.43 152.56 1,469,140 -0.20(-0.13%)
Nov 25, 2020 152.52 152.95 151.32 152.76 2,379,540 +0.03(+0.02%)
Nov 24, 2020 150.93 152.85 150.85 152.73 3,578,033 +2.53(+1.69%)
Nov 23, 2020 149.86 150.80 149.60 150.19 2,393,438 +1.08(+0.72%)
Nov 20, 2020 147.91 149.16 147.45 149.11 3,080,660 +1.10(+0.75%)
Nov 19, 2020 147.11 148.24 146.02 148.01 3,461,237 +1.45(+0.99%)
Nov 18, 2020 149.21 149.38 146.50 146.56 3,058,134 -1.91(-1.29%)
Nov 17, 2020 147.96 149.21 146.10 148.48 3,028,875 -0.19(-0.13%)
Nov 16, 2020 147.60 148.69 145.52 148.66 2,843,932 +3.48(+2.40%)
Nov 13, 2020 143.59 145.59 143.04 145.18 2,121,087 +2.34(+1.64%)
Nov 12, 2020 143.78 144.67 141.58 142.84 2,592,828 -1.85(-1.28%)
Nov 11, 2020 145.99 146.00 143.31 144.69 3,369,787 +0.06(+0.04%)
Nov 10, 2020 141.25 144.74 140.11 144.63 4,092,767 +4.88(+3.49%)
Nov 09, 2020 148.87 150.01 139.51 139.75 5,163,420 +0.35(+0.25%)
Nov 06, 2020 139.94 140.49 138.16 139.40 1,970,925 -0.15(-0.11%)
Nov 05, 2020 138.66 140.58 138.54 139.55 2,546,367 +2.60(+1.90%)
Nov 04, 2020 139.16 141.34 136.73 136.95 3,671,632 -5.62(-3.94%)
Nov 03, 2020 140.97 142.65 140.01 142.57 2,214,928 +3.24(+2.33%)
Nov 02, 2020 138.69 139.74 137.61 139.33 2,474,148 +2.55(+1.86%)
Oct 30, 2020 135.38 136.78 134.24 136.78 2,613,204 +1.27(+0.93%)
Oct 29, 2020 135.28 136.97 133.50 135.51 3,134,580 -0.04(-0.03%)
Oct 28, 2020 136.22 139.25 135.21 135.56 3,584,597 -2.14(-1.55%)
Oct 27, 2020 140.66 141.07 137.37 137.69 4,554,084 -4.39(-3.09%)
Oct 26, 2020 143.38 143.73 140.57 142.08 3,903,869 -3.11(-2.14%)
Oct 23, 2020 147.00 147.22 144.53 145.19 2,499,648 -0.78(-0.53%)
Oct 22, 2020 145.06 146.21 143.99 145.97 1,945,157 +1.32(+0.91%)
Oct 21, 2020 145.65 147.17 144.57 144.65 1,766,329 -1.52(-1.04%)
Oct 20, 2020 145.79 148.09 145.35 146.18 2,120,365 +1.20(+0.83%)
Oct 19, 2020 146.24 147.37 144.40 144.98 2,233,705 -1.21(-0.83%)
Oct 16, 2020 145.31 147.13 144.69 146.19 2,898,791 +1.62(+1.12%)
Oct 15, 2020 141.99 145.09 141.77 144.58 1,915,711 +0.58(+0.40%)
Oct 14, 2020 142.81 144.97 142.62 144.00 1,678,545 +1.51(+1.06%)
Oct 13, 2020 143.91 144.89 141.94 142.48 1,842,245 -1.73(-1.20%)
Oct 12, 2020 144.91 145.88 143.76 144.21 1,793,578 -0.56(-0.38%)
Oct 09, 2020 144.41 145.77 143.61 144.76 2,357,205 +1.36(+0.95%)
Oct 08, 2020 143.06 143.78 142.06 143.41 2,225,298 +1.04(+0.73%)
Oct 07, 2020 141.17 143.44 140.58 142.36 2,520,883 +3.64(+2.63%)
Oct 06, 2020 139.75 141.69 138.38 138.72 2,364,780 -0.44(-0.32%)
Oct 05, 2020 138.74 139.81 138.32 139.16 1,704,132 +2.04(+1.49%)
Oct 02, 2020 133.79 138.47 133.61 137.12 2,068,811 +1.34(+0.99%)
Oct 01, 2020 137.39 138.44 134.86 135.78 2,326,391 -1.19(-0.87%)
Sep 30, 2020 137.61 139.47 135.62 136.97 3,574,882 +0.32(+0.23%)
Sep 29, 2020 138.24 138.48 135.77 136.65 2,346,854 -1.58(-1.14%)
Sep 28, 2020 138.52 140.35 137.95 138.23 2,454,178 +1.19(+0.87%)
Sep 25, 2020 136.22 137.65 135.84 137.04 2,279,318 -0.13(-0.09%)
Sep 24, 2020 136.30 138.49 135.16 137.17 1,835,721 +0.78(+0.57%)
Sep 23, 2020 138.97 140.44 136.06 136.39 2,628,148 -2.42(-1.74%)
Sep 22, 2020 137.72 139.95 137.17 138.81 2,459,849 +0.84(+0.61%)
Sep 21, 2020 141.93 142.52 136.50 137.98 4,574,445 -7.00(-4.83%)
Sep 18, 2020 147.12 147.74 144.91 144.98 4,776,978 -2.42(-1.64%)
Sep 17, 2020 143.65 148.10 142.95 147.40 3,222,410 +2.45(+1.69%)
Sep 16, 2020 143.54 146.30 143.24 144.94 3,429,730 +2.51(+1.77%)
Sep 15, 2020 145.25 145.30 142.09 142.43 2,404,999 -1.62(-1.12%)
Sep 14, 2020 143.36 144.87 142.31 144.05 2,648,089 +1.96(+1.38%)
Sep 11, 2020 139.75 142.54 139.43 142.09 1,986,480 +2.58(+1.85%)
Sep 10, 2020 142.15 142.52 139.16 139.51 2,402,500 -2.18(-1.54%)
Sep 09, 2020 140.23 143.09 140.23 141.69 3,182,952 +2.16(+1.55%)
Sep 08, 2020 141.60 141.63 138.42 139.52 3,346,762 -2.22(-1.57%)
Sep 04, 2020 143.81 144.60 140.15 141.75 3,820,576 -0.46(-0.32%)
Sep 03, 2020 145.36 145.72 141.08 142.21 4,070,596 -2.74(-1.89%)
Sep 02, 2020 141.22 145.36 141.21 144.94 4,611,838 +4.03(+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.