Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 166.15 167.37 165.02 166.13 2,488,573 -1.43(-0.85%)
Nov 27, 2020 166.92 168.36 166.41 167.56 1,020,646 +0.43(+0.26%)
Nov 25, 2020 168.88 168.90 165.36 167.13 2,619,115 -2.17(-1.28%)
Nov 24, 2020 168.68 170.66 167.74 169.30 3,601,735 +2.03(+1.21%)
Nov 23, 2020 166.29 167.96 165.80 167.27 2,511,369 +2.44(+1.48%)
Nov 20, 2020 165.04 165.68 163.95 164.83 2,560,393 -0.64(-0.39%)
Nov 19, 2020 165.09 165.81 163.38 165.47 2,101,808 +0.15(+0.09%)
Nov 18, 2020 164.65 167.85 164.65 165.32 3,305,679 +0.79(+0.48%)
Nov 17, 2020 164.77 165.07 162.88 164.53 2,205,564 -1.22(-0.74%)
Nov 16, 2020 167.48 167.48 164.45 165.75 4,076,332 +1.42(+0.86%)
Nov 13, 2020 162.98 164.82 161.92 164.33 2,216,416 +2.47(+1.53%)
Nov 12, 2020 161.58 163.75 160.45 161.86 2,283,943 -0.32(-0.19%)
Nov 11, 2020 164.97 165.32 160.28 162.18 2,446,064 -2.72(-1.65%)
Nov 10, 2020 164.51 167.47 163.43 164.90 3,654,929 +1.42(+0.87%)
Nov 09, 2020 166.55 168.79 162.81 163.48 6,234,689 +9.12(+5.91%)
Nov 06, 2020 156.90 158.43 153.85 154.36 3,116,795 -1.72(-1.10%)
Nov 05, 2020 150.90 157.87 150.83 156.08 5,029,784 +7.52(+5.06%)
Nov 04, 2020 152.34 155.40 148.56 148.56 9,474,776 -11.92(-7.43%)
Nov 03, 2020 157.91 161.74 156.06 160.49 5,054,835 +4.23(+2.71%)
Nov 02, 2020 152.36 156.81 150.88 156.26 4,252,629 +5.95(+3.96%)
Oct 30, 2020 147.35 150.53 146.47 150.30 4,571,697 +2.28(+1.54%)
Oct 29, 2020 144.13 148.83 143.20 148.03 4,040,153 +3.36(+2.32%)
Oct 28, 2020 147.19 148.75 144.05 144.67 5,898,312 -6.46(-4.27%)
Oct 27, 2020 154.04 154.90 150.26 151.13 5,073,837 -5.06(-3.24%)
Oct 26, 2020 159.48 159.48 153.92 156.19 4,705,730 -5.16(-3.20%)
Oct 23, 2020 162.09 163.32 160.36 161.35 2,985,453 -0.04(-0.02%)
Oct 22, 2020 159.79 161.57 158.75 161.39 2,478,303 +2.15(+1.35%)
Oct 21, 2020 161.53 162.20 158.61 159.24 2,627,825 -1.51(-0.94%)
Oct 20, 2020 160.00 162.91 159.72 160.75 3,162,307 +1.39(+0.87%)
Oct 19, 2020 160.51 161.73 158.66 159.36 2,899,109 -1.16(-0.72%)
Oct 16, 2020 159.09 162.19 158.50 160.52 5,856,625 +3.53(+2.25%)
Oct 15, 2020 152.45 157.69 152.34 156.99 3,110,525 +1.36(+0.87%)
Oct 14, 2020 154.73 156.78 154.57 155.63 4,296,930 +1.42(+0.92%)
Oct 13, 2020 153.83 155.22 153.26 154.21 3,489,398 -0.47(-0.30%)
Oct 12, 2020 152.17 155.24 151.74 154.68 4,498,309 +3.49(+2.31%)
Oct 09, 2020 150.17 151.62 149.72 151.19 4,293,597 +2.17(+1.46%)
Oct 08, 2020 148.15 149.09 146.72 149.02 1,937,522 +1.80(+1.22%)
Oct 07, 2020 145.81 148.45 145.73 147.22 2,454,009 +3.08(+2.14%)
Oct 06, 2020 146.49 147.87 143.90 144.14 2,690,705 -1.86(-1.28%)
Oct 05, 2020 144.75 146.92 144.23 146.00 2,729,419 +3.38(+2.37%)
Oct 02, 2020 137.23 143.87 136.74 142.63 3,385,615 +3.07(+2.20%)
Oct 01, 2020 142.61 142.98 138.55 139.56 2,267,683 -2.32(-1.64%)
Sep 30, 2020 140.78 143.59 140.53 141.88 3,829,255 +1.66(+1.18%)
Sep 29, 2020 141.13 141.71 139.08 140.22 1,688,227 -0.26(-0.18%)
Sep 28, 2020 140.78 142.98 140.22 140.48 2,323,075 +1.68(+1.21%)
Sep 25, 2020 136.87 139.54 136.03 138.79 1,943,588 +0.73(+0.53%)
Sep 24, 2020 137.00 140.25 135.77 138.06 2,247,110 +0.72(+0.53%)
Sep 23, 2020 140.29 141.65 136.60 137.34 2,543,674 -2.63(-1.88%)
Sep 22, 2020 137.94 140.31 137.45 139.97 2,711,134 +1.73(+1.25%)
Sep 21, 2020 141.31 142.21 136.85 138.24 4,497,269 -6.72(-4.63%)
Sep 18, 2020 146.19 148.59 144.65 144.96 5,375,669 -1.41(-0.96%)
Sep 17, 2020 142.54 148.63 141.88 146.37 4,716,577 +2.63(+1.83%)
Sep 16, 2020 142.69 144.57 141.13 143.74 3,472,534 +2.39(+1.69%)
Sep 15, 2020 146.68 146.94 141.12 141.35 4,300,059 -4.67(-3.20%)
Sep 14, 2020 146.49 147.25 144.79 146.02 2,701,009 -0.31(-0.21%)
Sep 11, 2020 143.14 146.87 142.91 146.33 3,402,961 +3.78(+2.65%)
Sep 10, 2020 144.60 145.78 141.50 142.55 4,611,455 -2.69(-1.85%)
Sep 09, 2020 142.49 147.89 141.93 145.24 5,618,532 +3.97(+2.81%)
Sep 08, 2020 139.83 143.41 138.61 141.28 5,018,965 +0.32(+0.23%)
Sep 04, 2020 141.45 143.43 138.92 140.95 5,392,384 +1.35(+0.97%)
Sep 03, 2020 141.34 143.83 138.21 139.60 4,707,643 -2.39(-1.68%)
Sep 02, 2020 139.71 142.26 139.26 141.99 4,746,380 +3.06(+2.20%)
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.