Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 161.50 164.05 161.23 163.03 1,143,621 +2.11(+1.31%)
Nov 27, 2020 161.98 163.16 160.43 160.92 323,709 -1.23(-0.76%)
Nov 25, 2020 161.93 165.14 161.84 162.15 629,195 +0.19(+0.12%)
Nov 24, 2020 169.58 169.67 161.84 161.95 1,199,685 -6.63(-3.93%)
Nov 23, 2020 168.19 168.67 165.74 168.59 610,290 +1.31(+0.78%)
Nov 20, 2020 169.31 170.12 166.92 167.28 517,759 -1.92(-1.13%)
Nov 19, 2020 166.16 169.85 165.70 169.20 709,640 +1.62(+0.96%)
Nov 18, 2020 168.22 169.80 167.33 167.58 918,078 +0.00(+0.00%)
Nov 17, 2020 165.72 167.66 164.02 167.58 742,986 +0.43(+0.26%)
Nov 16, 2020 162.07 167.35 161.75 167.15 1,050,429 +6.26(+3.89%)
Nov 13, 2020 160.13 160.94 157.66 160.89 1,259,718 +2.50(+1.58%)
Nov 12, 2020 154.99 158.77 154.22 158.39 2,192,539 +3.25(+2.09%)
Nov 11, 2020 151.72 155.39 151.23 155.14 1,568,944 +4.46(+2.96%)
Nov 10, 2020 147.66 151.82 145.71 150.68 1,860,204 +2.64(+1.78%)
Nov 09, 2020 154.28 156.21 147.90 148.04 1,039,666 +1.78(+1.22%)
Nov 06, 2020 148.14 149.28 146.22 146.26 796,545 -1.54(-1.04%)
Nov 05, 2020 150.25 150.93 147.70 147.80 1,040,303 -0.29(-0.20%)
Nov 04, 2020 146.62 151.97 146.62 148.09 1,287,462 +1.90(+1.30%)
Nov 03, 2020 140.06 147.24 139.57 146.19 1,673,940 +7.94(+5.74%)
Nov 02, 2020 135.10 138.65 133.95 138.25 1,431,733 +5.12(+3.84%)
Oct 30, 2020 135.24 136.72 132.52 133.13 1,579,855 -2.89(-2.12%)
Oct 29, 2020 136.79 138.31 135.57 136.01 1,678,445 -1.30(-0.94%)
Oct 28, 2020 141.81 143.50 136.54 137.31 1,658,140 -6.74(-4.68%)
Oct 27, 2020 147.06 148.29 143.99 144.05 812,814 -3.02(-2.05%)
Oct 26, 2020 147.58 148.19 145.32 147.07 1,153,314 -1.99(-1.33%)
Oct 23, 2020 153.36 153.36 145.97 149.06 1,323,130 -2.88(-1.89%)
Oct 22, 2020 154.13 158.18 149.69 151.94 2,669,754 -6.29(-3.97%)
Oct 21, 2020 156.07 159.05 155.83 158.22 817,623 +2.57(+1.65%)
Oct 20, 2020 155.44 157.01 154.70 155.65 581,344 +1.10(+0.71%)
Oct 19, 2020 159.20 159.99 153.87 154.55 509,766 -4.64(-2.91%)
Oct 16, 2020 159.18 159.83 157.37 159.19 621,804 +0.94(+0.59%)
Oct 15, 2020 159.26 159.44 156.31 158.25 547,843 -1.74(-1.09%)
Oct 14, 2020 161.28 162.38 159.74 160.00 377,213 -0.70(-0.44%)
Oct 13, 2020 159.00 161.24 158.96 160.70 437,016 +0.32(+0.20%)
Oct 12, 2020 161.09 162.19 159.95 160.38 301,057 +0.27(+0.17%)
Oct 09, 2020 159.06 161.14 157.58 160.10 328,037 +2.43(+1.54%)
Oct 08, 2020 158.31 161.35 157.68 157.68 417,726 +0.70(+0.45%)
Oct 07, 2020 154.99 157.36 154.23 156.98 640,528 +3.70(+2.42%)
Oct 06, 2020 157.09 157.36 152.72 153.27 751,478 -2.53(-1.63%)
Oct 05, 2020 155.18 156.28 154.22 155.81 405,186 +0.89(+0.57%)
Oct 02, 2020 152.72 156.62 151.83 154.92 493,749 +0.93(+0.60%)
Oct 01, 2020 153.56 154.90 153.03 153.99 604,211 +1.08(+0.71%)
Sep 30, 2020 154.24 155.13 152.14 152.91 547,992 -0.92(-0.60%)
Sep 29, 2020 154.57 157.08 153.60 153.83 384,228 -0.26(-0.17%)
Sep 28, 2020 154.65 155.38 153.48 154.09 474,970 +1.66(+1.09%)
Sep 25, 2020 147.07 152.87 147.07 152.44 748,935 +4.36(+2.94%)
Sep 24, 2020 148.02 149.67 146.70 148.08 478,109 -0.22(-0.14%)
Sep 23, 2020 152.37 152.55 147.16 148.29 596,240 -3.83(-2.52%)
Sep 22, 2020 151.57 153.42 151.37 152.12 638,206 +0.97(+0.64%)
Sep 21, 2020 150.15 151.22 148.34 151.16 839,084 -0.80(-0.53%)
Sep 18, 2020 154.12 155.08 150.48 151.96 1,046,191 -3.16(-2.04%)
Sep 17, 2020 153.38 155.30 151.59 155.12 995,287 +0.04(+0.03%)
Sep 16, 2020 156.63 157.27 154.72 155.08 664,678 -1.08(-0.69%)
Sep 15, 2020 160.27 160.41 155.47 156.16 577,520 -3.01(-1.89%)
Sep 14, 2020 160.26 161.22 159.09 159.17 844,724 +0.75(+0.47%)
Sep 11, 2020 158.25 158.78 156.21 158.42 938,965 +0.84(+0.53%)
Sep 10, 2020 163.18 165.05 157.25 157.58 1,158,507 -5.86(-3.58%)
Sep 09, 2020 162.27 165.59 160.69 163.44 1,015,001 +3.78(+2.37%)
Sep 08, 2020 160.68 162.11 156.25 159.66 1,343,032 -2.50(-1.54%)
Sep 04, 2020 166.21 167.17 161.39 162.16 789,568 -2.40(-1.46%)
Sep 03, 2020 168.85 169.74 163.09 164.56 545,394 -5.15(-3.03%)
Sep 02, 2020 165.33 170.28 164.72 169.70 528,941 +5.30(+3.23%)
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.