Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 129.89 129.89 129.89 98,370,280 -1.01(-0.77%)
Dec 30, 2020 132.72 133.12 130.59 130.90 98,370,280 -1.12(-0.85%)
Dec 29, 2020 135.14 135.87 131.51 132.03 123,382,728 -1.78(-1.33%)
Dec 28, 2020 131.17 134.45 130.70 133.81 126,866,144 +4.62(+3.58%)
Dec 24, 2020 128.55 130.65 128.34 129.19 56,112,264 +0.99(+0.77%)
Dec 23, 2020 129.38 129.64 128.03 128.20 89,933,472 -0.90(-0.70%)
Dec 22, 2020 128.84 131.57 126.92 129.10 172,561,200 +3.57(+2.85%)
Dec 21, 2020 122.39 125.61 120.85 125.53 122,709,344 +1.54(+1.24%)
Dec 18, 2020 126.24 126.38 123.46 123.99 196,685,584 -2.00(-1.59%)
Dec 17, 2020 126.18 126.85 125.34 125.99 96,244,392 +0.87(+0.70%)
Dec 16, 2020 124.73 125.67 123.89 125.12 100,181,360 -0.07(-0.06%)
Dec 15, 2020 121.72 125.20 121.52 125.19 160,638,992 +5.97(+5.01%)
Dec 14, 2020 120.02 120.75 118.98 119.21 80,652,704 -0.62(-0.51%)
Dec 11, 2020 119.85 120.17 118.01 119.83 88,810,904 -0.81(-0.67%)
Dec 10, 2020 117.96 121.26 117.62 120.64 82,871,088 +1.43(+1.20%)
Dec 09, 2020 121.91 123.30 118.45 119.21 117,278,216 -2.55(-2.09%)
Dec 08, 2020 121.75 122.35 120.50 121.76 83,761,240 +0.62(+0.51%)
Dec 07, 2020 119.73 121.94 119.67 121.14 88,413,272 +1.47(+1.23%)
Dec 04, 2020 120.02 120.27 118.96 119.67 79,944,800 -0.68(-0.56%)
Dec 03, 2020 120.92 121.17 119.64 120.35 80,529,704 -0.14(-0.11%)
Dec 02, 2020 119.45 120.77 118.34 120.49 90,751,608 +0.35(+0.29%)
Dec 01, 2020 118.46 120.87 117.48 120.13 130,482,576 +3.59(+3.08%)
Nov 30, 2020 114.50 118.42 114.35 116.54 172,568,336 +2.41(+2.11%)
Nov 27, 2020 114.11 115.02 113.77 114.13 47,696,240 +0.55(+0.48%)
Nov 25, 2020 113.11 114.29 112.74 113.58 78,145,696 +0.84(+0.75%)
Nov 24, 2020 111.51 113.41 110.22 112.74 116,045,136 +1.29(+1.16%)
Nov 23, 2020 114.71 115.14 111.35 111.45 129,872,176 -3.42(-2.97%)
Nov 20, 2020 116.14 116.27 114.82 114.87 75,188,392 -1.27(-1.10%)
Nov 19, 2020 115.11 116.55 114.35 116.14 75,458,248 +0.60(+0.52%)
Nov 18, 2020 116.11 117.30 115.51 115.54 77,813,408 -1.33(-1.14%)
Nov 17, 2020 117.03 118.13 116.45 116.88 75,658,168 -0.89(-0.76%)
Nov 16, 2020 116.41 118.44 115.66 117.77 92,891,944 +1.02(+0.87%)
Nov 13, 2020 116.92 117.15 115.39 116.75 83,446,680 +0.05(+0.04%)
Nov 12, 2020 117.10 117.99 116.07 116.70 105,384,872 -0.27(-0.23%)
Nov 11, 2020 114.72 117.11 113.99 116.97 114,440,560 +3.44(+3.03%)
Nov 10, 2020 113.11 115.11 111.72 113.53 140,628,320 -0.34(-0.30%)
Nov 09, 2020 117.96 119.42 113.61 113.87 157,398,016 -2.32(-2.00%)
Nov 06, 2020 115.83 116.69 113.68 116.19 116,921,392 -0.13(-0.11%)
Nov 05, 2020 115.27 116.90 114.21 116.32 128,668,864 +3.99(+3.55%)
Nov 04, 2020 111.54 112.96 109.79 112.33 141,032,144 +4.41(+4.08%)
Nov 03, 2020 107.17 108.95 106.26 107.93 109,542,856 +1.63(+1.54%)
Nov 02, 2020 106.63 108.16 104.88 106.30 125,429,096 -0.09(-0.08%)
Oct 30, 2020 108.53 109.44 105.27 106.38 195,010,976 -1.85(-1.71%)
Oct 29, 2020 109.81 114.27 109.65 108.23 148,875,616 -0.44(-0.40%)
Oct 28, 2020 112.43 112.80 108.57 108.67 147,100,336 -5.28(-4.63%)
Oct 27, 2020 112.86 114.61 111.93 113.95 94,288,592 +1.52(+1.35%)
Oct 26, 2020 111.42 113.90 110.31 112.43 114,325,408 +0.01(+0.01%)
Oct 23, 2020 113.74 113.90 111.68 112.42 84,495,336 -0.69(-0.61%)
Oct 22, 2020 114.78 115.35 111.98 113.12 104,257,560 -1.09(-0.96%)
Oct 21, 2020 114.02 116.01 113.80 114.21 91,751,088 -0.62(-0.54%)
Oct 20, 2020 113.56 116.27 113.00 114.84 127,145,512 +1.50(+1.32%)
Oct 19, 2020 117.23 117.68 113.03 113.34 123,213,800 -2.97(-2.55%)
Oct 16, 2020 118.52 118.78 116.11 116.31 118,080,784 -1.65(-1.40%)
Oct 15, 2020 116.02 118.44 115.46 117.96 114,965,584 -0.47(-0.40%)
Oct 14, 2020 118.25 120.23 116.90 118.43 154,463,840 +0.09(+0.07%)
Oct 13, 2020 122.42 122.54 116.93 118.34 268,163,632 -3.23(-2.65%)
Oct 12, 2020 117.33 122.33 116.57 121.57 245,386,816 +7.26(+6.35%)
Oct 09, 2020 112.66 114.34 112.31 114.31 102,847,136 +1.95(+1.74%)
Oct 08, 2020 113.61 113.75 111.98 112.35 85,259,136 -0.11(-0.10%)
Oct 07, 2020 112.01 112.92 111.53 112.46 98,937,016 +1.88(+1.70%)
Oct 06, 2020 113.07 113.48 109.70 110.58 164,978,928 -2.58(-2.28%)
Oct 05, 2020 111.32 114.00 110.97 113.17 108,457,536 +2.72(+2.46%)
Oct 02, 2020 110.32 112.75 109.67 110.45 148,081,568 -3.68(-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.