Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 136.00 136.13 133.34 134.25 3,506,800 -1.29(-0.95%)
Nov 25, 2020 134.25 135.80 133.62 135.54 4,484,800 +0.84(+0.62%)
Nov 24, 2020 135.00 135.99 134.21 134.70 7,204,719 +0.57(+0.42%)
Nov 23, 2020 134.38 134.89 133.09 134.13 6,118,392 +1.15(+0.86%)
Nov 20, 2020 133.30 133.53 131.91 132.98 4,320,000 +1.07(+0.81%)
Nov 19, 2020 131.92 132.11 129.93 131.91 4,640,450 +0.28(+0.21%)
Nov 18, 2020 133.07 133.98 131.53 131.63 5,572,800 -0.58(-0.44%)
Nov 17, 2020 130.48 132.60 129.11 132.21 7,001,752 +2.10(+1.61%)
Nov 16, 2020 129.46 130.32 127.37 130.11 6,116,161 +1.83(+1.43%)
Nov 13, 2020 127.91 128.60 126.83 128.28 3,986,700 +1.64(+1.30%)
Nov 12, 2020 126.62 127.84 125.63 126.64 4,780,845 -1.02(-0.80%)
Nov 11, 2020 128.69 129.80 127.18 127.66 6,057,284 -0.05(-0.04%)
Nov 10, 2020 130.05 130.12 126.25 127.71 8,014,052 -1.24(-0.96%)
Nov 09, 2020 135.06 136.35 128.77 128.95 7,489,189 +0.05(+0.04%)
Nov 06, 2020 129.91 129.91 128.35 128.90 2,954,000 -0.80(-0.62%)
Nov 05, 2020 129.19 130.41 128.46 129.70 3,937,555 +2.36(+1.85%)
Nov 04, 2020 125.33 128.93 125.26 127.34 5,060,921 +2.75(+2.21%)
Nov 03, 2020 124.01 125.50 123.19 124.59 3,488,082 +2.20(+1.80%)
Nov 02, 2020 122.37 124.10 121.10 122.39 4,739,838 +2.31(+1.92%)
Oct 30, 2020 123.66 123.66 118.80 120.08 7,792,400 -2.78(-2.26%)
Oct 29, 2020 122.28 124.19 121.15 122.86 4,945,597 +0.78(+0.64%)
Oct 28, 2020 125.28 126.40 121.04 122.08 8,617,418 -5.91(-4.62%)
Oct 27, 2020 128.78 129.49 127.90 127.99 2,985,486 -0.38(-0.30%)
Oct 26, 2020 129.06 129.62 126.68 128.37 5,422,065 -1.62(-1.25%)
Oct 23, 2020 130.00 130.60 128.65 129.99 4,046,500 -0.03(-0.02%)
Oct 22, 2020 129.60 130.26 128.86 130.02 2,870,674 +0.59(+0.46%)
Oct 21, 2020 128.50 131.38 128.45 129.43 4,914,977 +0.94(+0.73%)
Oct 20, 2020 128.00 129.90 127.72 128.49 3,799,483 +1.06(+0.83%)
Oct 19, 2020 129.10 129.78 127.05 127.43 5,160,806 -0.57(-0.45%)
Oct 16, 2020 129.51 130.19 127.55 128.00 6,011,100 -1.00(-0.78%)
Oct 15, 2020 126.48 129.10 126.11 129.00 4,235,949 +1.34(+1.05%)
Oct 14, 2020 129.53 129.60 127.01 127.66 3,586,861 -1.54(-1.19%)
Oct 13, 2020 128.05 129.87 127.96 129.20 4,245,052 -0.26(-0.20%)
Oct 12, 2020 131.19 131.34 129.26 129.46 5,136,154 -1.52(-1.16%)
Oct 09, 2020 129.99 131.19 129.33 130.98 4,293,300 +1.27(+0.98%)
Oct 08, 2020 130.40 130.93 129.51 129.71 3,595,212 -0.35(-0.27%)
Oct 07, 2020 128.40 130.41 128.25 130.06 4,390,069 +2.41(+1.89%)
Oct 06, 2020 128.84 130.44 127.27 127.65 5,977,275 -0.26(-0.20%)
Oct 05, 2020 127.07 128.50 126.45 127.91 8,270,092 +1.27(+1.00%)
Oct 02, 2020 124.35 126.80 123.59 126.64 7,491,000 +0.00(+0.00%)
Oct 01, 2020 127.73 127.73 125.31 126.64 5,636,515 +0.94(+0.75%)
Sep 30, 2020 126.10 127.28 125.16 125.70 8,698,543 -0.65(-0.51%)
Sep 29, 2020 124.34 127.10 123.96 126.35 7,798,176 +2.03(+1.63%)
Sep 28, 2020 125.16 126.19 123.89 124.32 7,524,353 +0.09(+0.07%)
Sep 25, 2020 123.65 124.75 122.27 124.23 9,182,700 -0.52(-0.42%)
Sep 24, 2020 126.44 127.54 123.30 124.75 13,480,366 -2.36(-1.86%)
Sep 23, 2020 130.22 130.38 125.26 127.11 37,804,617 +10.24(+8.76%)
Sep 22, 2020 113.10 117.20 112.85 116.87 12,874,402 +3.28(+2.89%)
Sep 21, 2020 112.95 114.06 111.74 113.59 8,476,625 -1.07(-0.93%)
Sep 18, 2020 115.43 117.91 114.49 114.66 12,876,500 -1.70(-1.46%)
Sep 17, 2020 117.34 118.55 115.80 116.36 7,371,824 -2.23(-1.88%)
Sep 16, 2020 118.31 119.69 118.16 118.59 7,025,024 -0.68(-0.57%)
Sep 15, 2020 119.70 120.48 119.18 119.27 5,932,706 -0.01(-0.01%)
Sep 14, 2020 118.50 119.93 118.17 119.28 4,990,140 +1.28(+1.08%)
Sep 11, 2020 116.76 119.25 116.42 118.00 8,565,200 +3.21(+2.80%)
Sep 10, 2020 115.90 118.23 114.00 114.79 5,032,853 -0.11(-0.10%)
Sep 09, 2020 113.02 116.21 112.83 114.90 5,997,207 +2.18(+1.93%)
Sep 08, 2020 111.29 113.84 110.54 112.72 5,299,717 +0.32(+0.28%)
Sep 04, 2020 112.96 113.75 110.21 112.40 5,157,700 -0.45(-0.40%)
Sep 03, 2020 116.80 116.90 112.00 112.85 7,262,298 -3.95(-3.38%)
Sep 02, 2020 115.06 117.41 114.50 116.80 6,775,263 +1.96(+1.71%)
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.