Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 114.50 118.42 114.35 116.54 172,570,816 +2.41(+2.11%)
Nov 27, 2020 114.11 115.01 113.77 114.13 47,696,924 +0.55(+0.48%)
Nov 25, 2020 113.11 114.29 112.74 113.58 78,146,824 +0.84(+0.75%)
Nov 24, 2020 111.51 113.41 110.22 112.74 116,046,800 +1.29(+1.16%)
Nov 23, 2020 114.71 115.14 111.35 111.45 129,874,040 -3.42(-2.97%)
Nov 20, 2020 116.14 116.27 114.82 114.87 75,189,472 -1.27(-1.10%)
Nov 19, 2020 115.11 116.55 114.35 116.14 75,459,336 +0.60(+0.52%)
Nov 18, 2020 116.11 117.29 115.51 115.54 77,814,528 -1.33(-1.14%)
Nov 17, 2020 117.03 118.13 116.45 116.87 75,659,256 -0.89(-0.76%)
Nov 16, 2020 116.41 118.44 115.66 117.76 92,893,280 +1.02(+0.87%)
Nov 13, 2020 116.92 117.15 115.39 116.75 83,447,880 +0.05(+0.04%)
Nov 12, 2020 117.10 117.99 116.07 116.70 105,386,384 -0.27(-0.23%)
Nov 11, 2020 114.72 117.11 113.98 116.97 114,442,200 +3.45(+3.04%)
Nov 10, 2020 113.11 115.11 111.72 113.53 140,630,352 -0.34(-0.30%)
Nov 09, 2020 117.96 119.42 113.60 113.87 157,400,288 -2.32(-2.00%)
Nov 06, 2020 115.83 116.69 113.68 116.19 116,923,072 -0.13(-0.11%)
Nov 05, 2020 115.26 116.90 114.21 116.32 128,670,704 +3.99(+3.55%)
Nov 04, 2020 111.54 112.96 109.79 112.33 141,034,160 +4.41(+4.08%)
Nov 03, 2020 107.16 108.95 106.25 107.92 109,544,424 +1.63(+1.54%)
Nov 02, 2020 106.63 108.16 104.88 106.29 125,430,896 -0.09(-0.08%)
Oct 30, 2020 108.53 109.44 105.27 106.38 195,013,776 -1.85(-1.71%)
Oct 29, 2020 109.81 114.27 109.64 108.23 148,877,744 -0.44(-0.40%)
Oct 28, 2020 112.43 112.80 108.57 108.67 147,102,448 -5.28(-4.63%)
Oct 27, 2020 112.86 114.61 111.93 113.94 94,289,944 +1.51(+1.35%)
Oct 26, 2020 111.41 113.90 110.31 112.43 114,327,040 +0.01(+0.01%)
Oct 23, 2020 113.74 113.90 111.68 112.42 84,496,544 -0.69(-0.61%)
Oct 22, 2020 114.78 115.35 111.98 113.11 104,259,056 -1.09(-0.96%)
Oct 21, 2020 114.01 116.01 113.80 114.21 91,752,408 -0.62(-0.54%)
Oct 20, 2020 113.55 116.27 113.00 114.83 127,147,328 +1.50(+1.32%)
Oct 19, 2020 117.23 117.68 113.03 113.34 123,215,568 -2.97(-2.55%)
Oct 16, 2020 118.52 118.78 116.11 116.31 118,082,480 -1.65(-1.40%)
Oct 15, 2020 116.02 118.44 115.46 117.96 114,967,232 -0.47(-0.40%)
Oct 14, 2020 118.25 120.23 116.90 118.43 154,466,064 +0.09(+0.07%)
Oct 13, 2020 122.42 122.53 116.93 118.34 268,167,488 -3.22(-2.65%)
Oct 12, 2020 117.33 122.33 116.56 121.57 245,390,336 +7.26(+6.35%)
Oct 09, 2020 112.66 114.34 112.30 114.31 102,848,616 +1.95(+1.74%)
Oct 08, 2020 113.60 113.75 111.98 112.35 85,260,360 -0.11(-0.10%)
Oct 07, 2020 112.01 112.92 111.53 112.46 98,938,432 +1.88(+1.70%)
Oct 06, 2020 113.07 113.48 109.69 110.58 164,981,296 -2.58(-2.28%)
Oct 05, 2020 111.32 113.99 110.97 113.16 108,459,088 +2.72(+2.46%)
Oct 02, 2020 110.32 112.74 109.67 110.45 148,083,696 -3.68(-3.23%)
Oct 01, 2020 114.96 115.04 113.19 114.13 118,715,312 +0.96(+0.85%)
Sep 30, 2020 111.20 114.59 111.03 113.17 145,832,032 +1.68(+1.51%)
Sep 29, 2020 111.94 112.68 110.98 111.49 101,832,672 -0.85(-0.76%)
Sep 28, 2020 112.39 112.69 110.21 112.34 140,675,168 +2.62(+2.39%)
Sep 25, 2020 105.96 109.88 105.22 109.72 153,475,984 +3.97(+3.75%)
Sep 24, 2020 102.78 107.74 102.61 105.76 171,387,712 +1.08(+1.03%)
Sep 23, 2020 109.08 109.56 104.34 104.68 153,757,120 -4.58(-4.19%)
Sep 22, 2020 110.11 110.29 106.67 109.26 186,941,952 +1.69(+1.57%)
Sep 21, 2020 102.16 107.68 100.75 107.57 199,879,120 +3.17(+3.03%)
Sep 18, 2020 107.89 108.36 103.67 104.41 293,794,368 -3.42(-3.17%)
Sep 17, 2020 107.22 109.64 106.23 107.83 181,972,480 -1.75(-1.60%)
Sep 16, 2020 112.61 113.36 109.49 109.58 158,457,840 -3.33(-2.95%)
Sep 15, 2020 115.64 116.12 111.02 112.91 188,589,120 +0.18(+0.16%)
Sep 14, 2020 112.11 113.29 110.23 112.73 143,127,824 +3.28(+3.00%)
Sep 11, 2020 111.96 112.61 107.50 109.45 185,074,352 -1.46(-1.31%)
Sep 10, 2020 117.62 117.76 109.94 110.91 186,176,288 -3.74(-3.26%)
Sep 09, 2020 114.59 116.43 112.64 114.65 180,764,272 +4.40(+3.99%)
Sep 08, 2020 111.36 116.28 110.11 110.25 236,309,264 -7.95(-6.73%)
Sep 04, 2020 117.34 120.88 108.36 118.21 340,356,864 +1.88(+1.61%)
Sep 03, 2020 124.40 125.91 116.33 116.33 262,370,176 -12.60(-9.77%)
Sep 02, 2020 134.46 134.84 124.11 128.93 204,555,552 -2.14(-1.63%)
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.