Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 174.20 174.20 174.20 2,842,218 +1.89(+1.10%)
Dec 30, 2020 172.05 174.40 171.00 172.31 2,842,218 +3.25(+1.92%)
Dec 29, 2020 171.47 171.67 167.59 169.06 1,555,915 -1.65(-0.96%)
Dec 28, 2020 172.73 173.34 170.65 170.71 1,575,989 -1.14(-0.66%)
Dec 24, 2020 171.74 172.12 170.69 171.85 611,990 +1.09(+0.64%)
Dec 23, 2020 169.83 171.59 169.41 170.75 1,945,697 +1.76(+1.04%)
Dec 22, 2020 171.59 172.42 168.90 168.99 2,605,513 -3.43(-1.99%)
Dec 21, 2020 169.34 173.12 168.75 172.42 2,163,329 -0.77(-0.44%)
Dec 18, 2020 172.33 173.51 169.85 173.19 5,498,931 +1.71(+1.00%)
Dec 17, 2020 172.91 172.97 170.91 171.47 2,399,612 -0.32(-0.18%)
Dec 16, 2020 173.08 173.48 170.70 171.79 2,122,966 -2.14(-1.23%)
Dec 15, 2020 172.20 174.91 171.33 173.93 2,466,208 +3.53(+2.07%)
Dec 14, 2020 172.84 175.45 170.14 170.40 2,646,075 -1.19(-0.69%)
Dec 11, 2020 169.39 172.06 168.66 171.59 2,793,507 +0.42(+0.25%)
Dec 10, 2020 171.54 171.82 169.53 171.17 3,248,488 -1.17(-0.68%)
Dec 09, 2020 171.90 172.73 169.40 172.33 3,045,482 +1.18(+0.69%)
Dec 08, 2020 170.03 172.98 169.88 171.16 2,090,939 +0.12(+0.07%)
Dec 07, 2020 172.64 172.64 168.97 171.03 4,782,933 -3.35(-1.92%)
Dec 04, 2020 168.36 175.91 168.08 174.38 6,359,291 +7.25(+4.34%)
Dec 03, 2020 166.40 167.56 165.84 167.13 3,034,231 +0.73(+0.44%)
Dec 02, 2020 165.82 166.93 164.88 166.40 2,058,797 +0.58(+0.35%)
Dec 01, 2020 167.85 168.99 165.51 165.82 2,831,836 -0.32(-0.19%)
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%)
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.