Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 166.27 166.27 166.27 670,092 -1.10(-0.66%)
Dec 30, 2020 164.55 167.43 164.55 167.37 670,092 +3.60(+2.20%)
Dec 29, 2020 166.98 167.43 162.59 163.77 936,111 -2.67(-1.60%)
Dec 28, 2020 170.03 170.50 166.01 166.44 957,347 -0.67(-0.40%)
Dec 24, 2020 166.04 167.53 165.13 167.11 462,200 +2.01(+1.22%)
Dec 23, 2020 166.17 169.11 165.03 165.10 1,570,475 +1.84(+1.13%)
Dec 22, 2020 163.00 164.78 162.10 163.26 1,093,398 +2.15(+1.33%)
Dec 21, 2020 159.83 161.83 158.00 161.11 1,607,462 -1.55(-0.95%)
Dec 18, 2020 159.77 163.59 158.03 162.66 2,216,000 +3.06(+1.92%)
Dec 17, 2020 160.39 160.81 157.41 159.60 1,593,695 +0.60(+0.38%)
Dec 16, 2020 157.88 159.49 155.79 159.00 937,452 +0.52(+0.33%)
Dec 15, 2020 159.45 162.50 158.02 158.48 1,239,499 +3.97(+2.57%)
Dec 14, 2020 153.49 155.38 152.35 154.51 1,278,058 +1.87(+1.23%)
Dec 11, 2020 156.77 156.84 151.44 152.64 2,165,300 -5.69(-3.59%)
Dec 10, 2020 159.46 160.33 157.52 158.33 1,259,736 -2.05(-1.28%)
Dec 09, 2020 167.70 168.98 159.52 160.38 1,548,900 -9.58(-5.64%)
Dec 08, 2020 168.87 170.90 167.31 169.96 1,092,917 +3.02(+1.81%)
Dec 07, 2020 166.47 167.20 163.86 166.94 828,792 +1.59(+0.96%)
Dec 04, 2020 160.00 165.53 159.54 165.35 1,322,300 +6.22(+3.91%)
Dec 03, 2020 160.67 162.00 158.85 159.13 707,821 -0.42(-0.26%)
Dec 02, 2020 159.59 161.13 158.14 159.55 689,850 -0.23(-0.14%)
Dec 01, 2020 158.80 161.38 156.78 159.78 1,514,852 +3.10(+1.98%)
Nov 30, 2020 152.15 157.00 151.52 156.68 2,225,352 +6.57(+4.38%)
Nov 27, 2020 150.22 151.06 148.86 150.11 756,200 +1.87(+1.26%)
Nov 25, 2020 150.70 151.63 146.38 148.24 1,415,700 -3.51(-2.31%)
Nov 24, 2020 150.46 152.60 146.87 151.75 1,155,331 +2.55(+1.71%)
Nov 23, 2020 149.53 149.75 145.41 149.20 1,254,640 +1.81(+1.23%)
Nov 20, 2020 147.89 150.00 146.41 147.39 957,800 +0.53(+0.36%)
Nov 19, 2020 143.64 147.05 141.80 146.86 956,659 +2.49(+1.72%)
Nov 18, 2020 147.33 149.33 144.28 144.37 1,020,597 -4.07(-2.74%)
Nov 17, 2020 150.29 151.21 147.38 148.44 769,812 -1.94(-1.29%)
Nov 16, 2020 147.84 150.90 147.76 150.38 786,694 +2.75(+1.86%)
Nov 13, 2020 147.68 150.59 146.66 147.63 657,100 +0.96(+0.65%)
Nov 12, 2020 148.60 149.93 145.43 146.67 746,381 -1.58(-1.07%)
Nov 11, 2020 143.58 148.76 143.00 148.25 1,188,690 +7.32(+5.19%)
Nov 10, 2020 146.40 148.32 140.68 140.93 1,703,293 -8.55(-5.72%)
Nov 09, 2020 154.43 154.43 147.62 149.48 1,808,649 +2.21(+1.50%)
Nov 06, 2020 147.32 148.00 143.02 147.27 1,413,400 +0.58(+0.40%)
Nov 05, 2020 139.00 152.37 138.00 146.69 2,966,327 +12.95(+9.68%)
Nov 04, 2020 130.64 134.27 128.63 133.74 1,788,820 +5.28(+4.11%)
Nov 03, 2020 129.45 130.77 127.99 128.46 1,323,596 +0.52(+0.41%)
Nov 02, 2020 129.89 130.50 126.52 127.94 813,926 +0.58(+0.46%)
Oct 30, 2020 127.16 128.43 125.50 127.36 882,700 -2.35(-1.81%)
Oct 29, 2020 125.39 130.87 125.02 129.71 844,424 +4.75(+3.80%)
Oct 28, 2020 129.20 129.27 124.56 124.96 1,041,087 -6.32(-4.81%)
Oct 27, 2020 134.12 134.72 131.18 131.28 526,741 -3.17(-2.36%)
Oct 26, 2020 135.49 138.18 132.78 134.45 1,115,574 -1.25(-0.92%)
Oct 23, 2020 135.13 136.25 134.20 135.70 729,900 +0.70(+0.52%)
Oct 22, 2020 135.42 136.40 132.76 135.00 599,995 -0.26(-0.19%)
Oct 21, 2020 135.80 137.65 135.20 135.26 799,577 -0.39(-0.29%)
Oct 20, 2020 135.62 136.35 134.36 135.65 742,723 +1.11(+0.83%)
Oct 19, 2020 136.50 138.67 134.00 134.54 1,019,454 -0.22(-0.16%)
Oct 16, 2020 136.95 136.99 134.56 134.76 627,600 -1.20(-0.88%)
Oct 15, 2020 132.41 136.24 131.11 135.96 944,789 +0.81(+0.60%)
Oct 14, 2020 134.98 136.34 133.97 135.15 966,187 -0.02(-0.01%)
Oct 13, 2020 138.00 138.85 134.26 135.17 1,093,476 -2.59(-1.88%)
Oct 12, 2020 139.40 139.99 136.77 137.76 966,143 -0.11(-0.08%)
Oct 09, 2020 137.98 140.69 136.14 137.87 1,296,600 +2.46(+1.82%)
Oct 08, 2020 136.10 137.34 134.30 135.41 1,149,895 +0.77(+0.57%)
Oct 07, 2020 133.85 135.13 133.51 134.64 1,168,586 +3.56(+2.72%)
Oct 06, 2020 135.41 135.63 130.49 131.08 1,484,123 -4.22(-3.12%)
Oct 05, 2020 132.37 135.38 132.35 135.30 1,012,514 +4.73(+3.62%)
Oct 02, 2020 131.50 133.48 130.51 130.57 868,000 -4.52(-3.35%)
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.