Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 200.74 202.60 184.84 189.20 187,589,328 -6.05(-3.10%)
Nov 27, 2020 193.72 199.59 192.82 195.25 112,683,000 +3.92(+2.05%)
Nov 25, 2020 183.35 191.33 181.79 191.33 146,790,288 +6.21(+3.35%)
Nov 24, 2020 180.13 186.66 175.40 185.13 159,935,616 +11.18(+6.43%)
Nov 23, 2020 167.83 175.33 167.26 173.95 148,761,744 +10.75(+6.59%)
Nov 20, 2020 166.00 167.50 163.02 163.20 98,735,696 -3.22(-1.93%)
Nov 19, 2020 164.00 169.54 162.52 166.42 186,488,272 +4.21(+2.60%)
Nov 18, 2020 149.45 165.33 147.83 162.21 233,120,560 +15.01(+10.20%)
Nov 17, 2020 153.39 154.00 144.34 147.20 183,044,496 +11.17(+8.21%)
Nov 16, 2020 136.31 137.48 134.70 136.03 74,040,920 -0.14(-0.10%)
Nov 13, 2020 136.95 137.51 133.89 136.17 59,490,900 -1.09(-0.79%)
Nov 12, 2020 138.35 141.00 136.51 137.25 59,567,364 -1.79(-1.29%)
Nov 11, 2020 138.82 139.57 136.86 139.04 51,888,216 +2.26(+1.65%)
Nov 10, 2020 140.03 140.03 132.01 136.79 90,679,320 -3.63(-2.59%)
Nov 09, 2020 146.50 150.83 140.33 140.42 104,122,416 -2.90(-2.02%)
Nov 06, 2020 145.37 145.52 141.43 143.32 65,118,000 -2.71(-1.86%)
Nov 05, 2020 142.77 146.67 141.33 146.03 84,571,328 +5.70(+4.06%)
Nov 04, 2020 143.54 145.13 139.03 140.33 96,072,160 -0.97(-0.69%)
Nov 03, 2020 136.58 142.59 135.56 141.30 102,344,576 +7.80(+5.84%)
Nov 02, 2020 131.33 135.66 130.77 133.50 86,789,664 +4.16(+3.21%)
Oct 30, 2020 135.63 135.86 126.37 129.35 127,762,784 -7.60(-5.55%)
Oct 29, 2020 136.65 139.35 135.49 136.94 67,827,576 +1.60(+1.18%)
Oct 28, 2020 138.83 139.53 135.33 135.34 76,219,728 -6.22(-4.39%)
Oct 27, 2020 141.25 143.50 140.03 141.56 67,911,360 +1.47(+1.05%)
Oct 26, 2020 137.21 141.92 136.67 140.09 84,580,616 -0.12(-0.08%)
Oct 23, 2020 140.61 140.96 135.79 140.21 101,150,696 -1.72(-1.21%)
Oct 22, 2020 147.31 148.41 141.50 141.93 119,698,968 +1.05(+0.75%)
Oct 21, 2020 140.90 144.32 140.42 140.88 96,461,616 +0.23(+0.17%)
Oct 20, 2020 143.92 143.92 139.68 140.65 94,712,272 -2.96(-2.06%)
Oct 19, 2020 148.75 149.00 142.96 143.61 108,566,064 -2.95(-2.01%)
Oct 16, 2020 151.48 151.98 146.28 146.56 98,327,400 -3.07(-2.05%)
Oct 15, 2020 150.10 152.19 147.50 149.63 106,793,000 -4.14(-2.69%)
Oct 14, 2020 149.93 155.30 149.12 153.77 143,867,424 +4.88(+3.28%)
Oct 13, 2020 147.78 149.63 145.53 148.88 103,191,768 +1.45(+0.98%)
Oct 12, 2020 147.33 149.58 146.19 147.43 116,184,960 +2.77(+1.91%)
Oct 09, 2020 143.38 144.86 142.15 144.67 86,776,800 +2.69(+1.90%)
Oct 08, 2020 146.15 146.33 141.77 141.97 120,986,184 +0.21(+0.15%)
Oct 07, 2020 139.96 143.30 137.95 141.77 129,021,144 +3.77(+2.73%)
Oct 06, 2020 141.26 142.93 135.35 137.99 147,123,296 -3.90(-2.75%)
Oct 05, 2020 141.12 144.55 139.78 141.89 133,780,272 +3.53(+2.55%)
Oct 02, 2020 140.46 146.38 138.33 138.36 214,290,000 -11.02(-7.38%)
Oct 01, 2020 146.92 149.63 144.81 149.39 151,724,832 +6.38(+4.46%)
Sep 30, 2020 140.44 144.64 140.16 143.00 144,168,208 +3.31(+2.37%)
Sep 29, 2020 138.67 142.83 137.20 139.69 150,845,472 -0.71(-0.51%)
Sep 28, 2020 141.54 142.69 138.52 140.40 148,857,328 +4.62(+3.40%)
Sep 25, 2020 131.16 136.24 130.43 135.78 201,625,200 +6.52(+5.04%)
Sep 24, 2020 121.27 133.17 117.10 129.26 289,166,400 +2.48(+1.95%)
Sep 23, 2020 135.05 137.38 125.29 126.79 284,027,104 -14.62(-10.34%)
Sep 22, 2020 143.20 145.92 139.20 141.41 234,993,760 -8.39(-5.60%)
Sep 21, 2020 151.04 151.89 135.69 149.80 326,887,072 +2.41(+1.64%)
Sep 18, 2020 149.31 150.33 142.93 147.38 259,220,400 +6.24(+4.42%)
Sep 17, 2020 138.53 145.93 136.00 141.14 229,677,648 -6.11(-4.15%)
Sep 16, 2020 146.62 152.60 145.10 147.25 217,228,800 -2.67(-1.78%)
Sep 15, 2020 145.52 153.98 143.57 149.92 291,041,376 +10.05(+7.18%)
Sep 14, 2020 126.98 140.00 124.43 139.87 248,159,232 +15.63(+12.58%)
Sep 11, 2020 127.31 127.50 120.17 124.24 182,152,192 +0.46(+0.37%)
Sep 10, 2020 128.74 133.00 120.19 123.78 254,224,240 +1.69(+1.38%)
Sep 09, 2020 118.87 123.00 113.84 122.09 237,396,160 +12.02(+10.92%)
Sep 08, 2020 118.67 122.91 109.96 110.07 344,561,664 -29.37(-21.06%)
Sep 04, 2020 133.17 142.67 124.01 139.44 330,965,376 +3.77(+2.78%)
Sep 03, 2020 135.74 143.93 134.00 135.67 260,934,864 -11.05(-7.53%)
Sep 02, 2020 159.66 159.68 135.04 146.72 288,105,632 -13.69(-8.53%)
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.