Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 232.00 237.99 230.60 237.85 618,586 +5.31(+2.28%)
Nov 27, 2020 226.33 234.00 225.27 232.54 202,800 +7.08(+3.14%)
Nov 25, 2020 224.63 227.24 222.75 225.46 283,800 +2.05(+0.92%)
Nov 24, 2020 228.79 228.79 221.43 223.41 363,580 -1.59(-0.71%)
Nov 23, 2020 228.63 229.05 222.64 225.00 324,500 -1.89(-0.83%)
Nov 20, 2020 224.81 232.80 224.21 226.89 630,700 +0.02(+0.01%)
Nov 19, 2020 227.28 231.39 223.79 226.87 356,314 +1.45(+0.64%)
Nov 18, 2020 231.44 234.98 224.30 225.42 371,141 -4.24(-1.85%)
Nov 17, 2020 221.88 231.07 218.02 229.66 471,056 +0.39(+0.17%)
Nov 16, 2020 231.00 231.00 222.72 229.27 338,592 +0.27(+0.12%)
Nov 13, 2020 235.00 236.92 228.47 229.00 313,400 -3.31(-1.42%)
Nov 12, 2020 229.69 240.00 229.69 232.31 320,862 +2.95(+1.29%)
Nov 11, 2020 229.99 230.60 221.19 229.36 474,938 +5.30(+2.37%)
Nov 10, 2020 218.62 225.00 215.02 224.06 791,983 -3.16(-1.39%)
Nov 09, 2020 230.49 239.00 223.29 227.22 512,488 -3.45(-1.50%)
Nov 06, 2020 237.51 237.51 230.36 230.67 401,400 -5.93(-2.51%)
Nov 05, 2020 238.68 239.00 229.98 236.60 387,021 +1.92(+0.82%)
Nov 04, 2020 220.30 240.58 219.85 234.68 422,507 +13.63(+6.17%)
Nov 03, 2020 215.02 222.60 213.60 221.05 455,589 +4.94(+2.29%)
Nov 02, 2020 214.23 218.71 204.87 216.11 569,157 -1.03(-0.47%)
Oct 30, 2020 214.36 225.06 213.56 217.14 962,300 -2.83(-1.29%)
Oct 29, 2020 205.69 222.26 201.11 219.97 1,441,351 +17.72(+8.76%)
Oct 28, 2020 203.00 211.06 200.30 202.25 2,212,539 -6.91(-3.30%)
Oct 27, 2020 189.66 210.00 187.01 209.16 867,101 +12.48(+6.35%)
Oct 26, 2020 194.42 211.50 193.01 196.68 1,865,722 +16.48(+9.15%)
Oct 23, 2020 180.60 184.05 177.80 180.20 456,200 -0.05(-0.03%)
Oct 22, 2020 183.93 189.44 178.48 180.25 612,141 -4.69(-2.54%)
Oct 21, 2020 191.92 193.49 182.72 184.94 460,755 -4.10(-2.17%)
Oct 20, 2020 195.68 197.98 187.72 189.04 416,403 -5.85(-3.00%)
Oct 19, 2020 199.69 203.77 192.55 194.89 332,701 -3.73(-1.88%)
Oct 16, 2020 194.85 200.38 194.03 198.62 317,800 +4.15(+2.13%)
Oct 15, 2020 189.32 198.57 186.97 194.47 213,916 +2.89(+1.51%)
Oct 14, 2020 195.88 199.54 191.00 191.58 233,212 -1.94(-1.00%)
Oct 13, 2020 184.64 195.00 182.66 193.52 336,309 +9.02(+4.89%)
Oct 12, 2020 184.46 186.30 182.53 184.50 211,192 +1.20(+0.65%)
Oct 09, 2020 178.66 185.00 178.43 183.30 315,900 -1.37(-0.74%)
Oct 08, 2020 182.44 187.26 179.75 184.67 353,163 +4.50(+2.50%)
Oct 07, 2020 174.51 182.42 172.00 180.17 445,515 +8.58(+5.00%)
Oct 06, 2020 168.50 176.25 168.50 171.59 536,269 +3.10(+1.84%)
Oct 05, 2020 164.47 170.31 164.29 168.49 462,765 +6.44(+3.97%)
Oct 02, 2020 167.00 170.49 162.05 162.05 264,700 -7.84(-4.61%)
Oct 01, 2020 169.39 171.63 166.51 169.89 527,380 +3.84(+2.31%)
Sep 30, 2020 165.58 173.05 165.11 166.05 589,657 +0.00(+0.00%)
Sep 29, 2020 167.69 169.29 165.30 166.05 381,978 -0.94(-0.56%)
Sep 28, 2020 167.30 170.46 164.43 166.99 314,704 -0.28(-0.17%)
Sep 25, 2020 160.72 167.51 158.06 167.27 332,700 +6.24(+3.88%)
Sep 24, 2020 158.17 162.38 155.51 161.03 375,337 +1.54(+0.97%)
Sep 23, 2020 163.82 168.63 159.25 159.49 467,466 -4.30(-2.63%)
Sep 22, 2020 162.13 164.23 158.60 163.79 389,256 +1.64(+1.01%)
Sep 21, 2020 160.40 163.38 156.11 162.15 861,177 +1.06(+0.66%)
Sep 18, 2020 159.00 164.98 154.72 161.09 1,344,300 -0.88(-0.54%)
Sep 17, 2020 159.39 171.48 157.82 161.97 1,086,127 -0.59(-0.36%)
Sep 16, 2020 158.61 165.36 158.61 162.56 797,840 +4.91(+3.11%)
Sep 15, 2020 148.01 161.37 144.01 157.65 898,435 +11.91(+8.17%)
Sep 14, 2020 140.00 146.98 139.69 145.74 896,946 +13.63(+10.32%)
Sep 11, 2020 134.65 137.07 130.60 132.11 409,200 -1.13(-0.85%)
Sep 10, 2020 141.01 145.00 133.22 133.24 341,558 -6.67(-4.77%)
Sep 09, 2020 138.26 143.66 138.23 139.91 321,726 +3.76(+2.76%)
Sep 08, 2020 136.06 140.96 134.15 136.15 319,836 -2.27(-1.64%)
Sep 04, 2020 140.92 141.04 132.74 138.42 332,100 -1.31(-0.94%)
Sep 03, 2020 143.67 145.21 138.99 139.73 324,690 -4.43(-3.07%)
Sep 02, 2020 150.43 151.14 143.41 144.16 472,525 -5.71(-3.81%)
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.