Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 137.43 138.48 134.91 135.82 2,325,645 -1.19(-0.87%)
Sep 30, 2020 137.65 139.51 135.67 137.01 3,573,736 +0.32(+0.23%)
Sep 29, 2020 138.28 138.53 135.81 136.69 2,346,101 -1.58(-1.14%)
Sep 28, 2020 138.57 140.40 137.99 138.28 2,453,391 +1.19(+0.87%)
Sep 25, 2020 136.27 137.69 135.88 137.09 2,278,587 -0.13(-0.09%)
Sep 24, 2020 136.34 138.53 135.21 137.22 1,835,132 +0.78(+0.57%)
Sep 23, 2020 139.01 140.48 136.10 136.44 2,627,305 -2.42(-1.74%)
Sep 22, 2020 137.76 140.00 137.22 138.86 2,459,060 +0.84(+0.61%)
Sep 21, 2020 141.97 142.56 136.55 138.02 4,572,978 -7.00(-4.83%)
Sep 18, 2020 147.17 147.79 144.96 145.03 4,775,446 -2.42(-1.64%)
Sep 17, 2020 143.70 148.15 143.00 147.45 3,221,377 +2.45(+1.69%)
Sep 16, 2020 143.59 146.35 143.28 144.99 3,428,630 +2.52(+1.77%)
Sep 15, 2020 145.30 145.35 142.13 142.48 2,404,228 -1.62(-1.12%)
Sep 14, 2020 143.41 144.92 142.35 144.09 2,647,240 +1.96(+1.38%)
Sep 11, 2020 139.80 142.59 139.47 142.13 1,985,842 +2.58(+1.85%)
Sep 10, 2020 142.19 142.56 139.21 139.55 2,401,730 -2.18(-1.54%)
Sep 09, 2020 140.28 143.13 140.28 141.73 3,181,931 +2.16(+1.55%)
Sep 08, 2020 141.65 141.67 138.47 139.57 3,345,689 -2.22(-1.57%)
Sep 04, 2020 143.85 144.65 140.19 141.79 3,819,351 -0.46(-0.32%)
Sep 03, 2020 145.41 145.77 141.12 142.25 4,069,291 -2.74(-1.89%)
Sep 02, 2020 141.27 145.41 141.25 144.99 4,610,359 +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.