Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 115.58 119.53 115.42 117.64 170,960,320 +2.43(+2.11%)
Nov 27, 2020 115.19 116.10 114.84 115.21 47,251,800 +0.55(+0.48%)
Nov 25, 2020 114.18 115.36 113.80 114.65 77,417,528 +0.85(+0.75%)
Nov 24, 2020 112.56 114.48 111.25 113.80 114,963,808 +1.30(+1.16%)
Nov 23, 2020 115.79 116.22 112.40 112.50 128,662,008 -3.45(-2.97%)
Nov 20, 2020 117.23 117.36 115.90 115.95 74,487,776 -1.29(-1.10%)
Nov 19, 2020 116.19 117.65 115.42 117.23 74,755,120 +0.60(+0.52%)
Nov 18, 2020 117.20 118.40 116.60 116.63 77,088,336 -1.34(-1.14%)
Nov 17, 2020 118.13 119.24 117.55 117.97 74,953,176 -0.90(-0.76%)
Nov 16, 2020 117.51 119.56 116.75 118.87 92,026,368 +1.03(+0.87%)
Nov 13, 2020 118.02 118.25 116.47 117.84 82,669,112 +0.05(+0.04%)
Nov 12, 2020 118.20 119.10 117.16 117.80 104,402,880 -0.28(-0.23%)
Nov 11, 2020 115.80 118.21 115.06 118.07 113,374,184 +3.48(+3.04%)
Nov 10, 2020 114.18 116.19 112.78 114.59 139,317,936 -0.35(-0.30%)
Nov 09, 2020 119.07 120.54 114.67 114.94 155,931,360 -2.34(-2.00%)
Nov 06, 2020 116.92 117.79 114.75 117.28 115,831,896 -0.13(-0.11%)
Nov 05, 2020 116.35 118.00 115.28 117.42 127,469,904 +4.02(+3.55%)
Nov 04, 2020 112.59 114.02 110.83 113.39 139,717,984 +4.45(+4.08%)
Nov 03, 2020 108.17 109.98 107.25 108.94 108,522,120 +1.65(+1.54%)
Nov 02, 2020 107.63 109.18 105.86 107.30 124,260,336 -0.09(-0.08%)
Oct 30, 2020 109.55 110.47 106.26 107.38 193,193,840 -1.87(-1.71%)
Oct 29, 2020 110.85 115.34 110.68 109.25 147,488,368 -0.44(-0.40%)
Oct 28, 2020 113.49 113.86 109.59 109.69 145,729,632 -5.33(-4.63%)
Oct 27, 2020 113.92 115.69 112.99 115.02 93,410,000 +1.53(+1.35%)
Oct 26, 2020 112.46 114.97 111.35 113.49 113,260,104 +0.01(+0.01%)
Oct 23, 2020 114.81 114.97 112.73 113.48 83,707,992 -0.70(-0.61%)
Oct 22, 2020 115.86 116.44 113.04 114.18 103,286,072 -1.10(-0.96%)
Oct 21, 2020 115.09 117.10 114.87 115.28 90,896,144 -0.63(-0.54%)
Oct 20, 2020 114.62 117.37 114.06 115.92 125,960,752 +1.51(+1.32%)
Oct 19, 2020 118.33 118.79 114.09 114.41 122,065,680 -3.00(-2.55%)
Oct 16, 2020 119.64 119.90 117.20 117.41 116,980,496 -1.67(-1.40%)
Oct 15, 2020 117.11 119.56 116.55 119.07 113,894,320 -0.47(-0.40%)
Oct 14, 2020 119.36 121.36 118.00 119.55 153,024,528 +0.09(+0.07%)
Oct 13, 2020 123.57 123.69 118.03 119.46 265,664,848 -3.26(-2.65%)
Oct 12, 2020 118.43 123.48 117.66 122.71 243,100,256 +7.33(+6.35%)
Oct 09, 2020 113.72 115.41 113.36 115.38 101,888,792 +1.97(+1.74%)
Oct 08, 2020 114.67 114.82 113.04 113.41 84,464,680 -0.11(-0.10%)
Oct 07, 2020 113.06 113.98 112.58 113.52 98,015,112 +1.89(+1.70%)
Oct 06, 2020 114.13 114.55 110.73 111.62 163,441,632 -2.60(-2.28%)
Oct 05, 2020 112.36 115.07 112.01 114.23 107,446,912 +2.74(+2.46%)
Oct 02, 2020 111.36 113.81 110.70 111.49 146,701,728 -3.72(-3.23%)
Oct 01, 2020 116.04 116.12 114.26 115.21 117,607,424 +0.97(+0.85%)
Sep 30, 2020 112.25 115.67 112.08 114.24 144,471,072 +1.70(+1.51%)
Sep 29, 2020 113.00 113.75 112.03 112.54 100,882,336 -0.86(-0.76%)
Sep 28, 2020 113.45 113.76 111.25 113.40 139,362,336 +2.64(+2.39%)
Sep 25, 2020 106.96 110.92 106.21 110.76 152,043,696 +4.01(+3.75%)
Sep 24, 2020 103.74 108.75 103.58 106.75 169,788,256 +1.08(+1.03%)
Sep 23, 2020 110.11 110.59 105.32 105.67 152,322,208 -4.63(-4.19%)
Sep 22, 2020 111.15 111.33 107.68 110.29 185,197,344 +1.71(+1.57%)
Sep 21, 2020 103.12 108.69 101.70 108.59 198,013,776 +3.20(+3.03%)
Sep 18, 2020 108.90 109.38 104.65 105.39 291,052,576 -3.45(-3.17%)
Sep 17, 2020 108.23 110.68 107.23 108.84 180,274,256 -1.77(-1.60%)
Sep 16, 2020 113.67 114.43 110.52 110.61 156,979,072 -3.36(-2.95%)
Sep 15, 2020 116.72 117.22 112.07 113.97 186,829,152 +0.18(+0.16%)
Sep 14, 2020 113.16 114.36 111.27 113.80 141,792,112 +3.31(+3.00%)
Sep 11, 2020 113.02 113.67 108.51 110.48 183,347,184 -1.47(-1.31%)
Sep 10, 2020 118.73 118.87 110.97 111.95 184,438,832 -3.78(-3.26%)
Sep 09, 2020 115.67 117.52 113.70 115.73 179,077,312 +4.44(+3.99%)
Sep 08, 2020 112.40 117.38 111.15 111.29 234,103,952 -8.03(-6.73%)
Sep 04, 2020 118.44 122.02 109.39 119.32 337,180,544 +1.89(+1.61%)
Sep 03, 2020 125.57 127.09 117.42 117.42 259,921,648 -12.72(-9.77%)
Sep 02, 2020 135.72 136.11 125.28 130.14 202,646,560 -2.16(-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.