Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 132.69 132.69 132.69 96,297,655 -1.03(-0.77%)
Dec 30, 2020 135.58 135.99 133.40 133.72 96,297,655 -1.15(-0.85%)
Dec 29, 2020 138.05 138.79 134.34 134.87 120,783,100 -1.82(-1.33%)
Dec 28, 2020 133.99 137.34 133.51 136.69 124,193,125 +4.72(+3.58%)
Dec 24, 2020 131.32 133.46 131.10 131.97 54,930,000 +1.01(+0.77%)
Dec 23, 2020 132.16 132.43 130.78 130.96 88,038,611 -0.92(-0.70%)
Dec 22, 2020 131.61 134.40 129.65 131.88 168,891,763 +3.65(+2.85%)
Dec 21, 2020 125.02 128.31 123.45 128.23 120,123,910 +1.57(+1.24%)
Dec 18, 2020 128.96 129.10 126.12 126.65 192,541,500 -2.04(-1.59%)
Dec 17, 2020 128.90 129.58 128.04 128.70 94,217,037 +0.89(+0.70%)
Dec 16, 2020 127.41 128.37 126.56 127.81 98,070,581 -0.07(-0.05%)
Dec 15, 2020 124.34 127.90 124.13 127.88 157,254,500 +6.10(+5.01%)
Dec 14, 2020 122.60 123.35 121.54 121.78 78,953,381 -0.63(-0.51%)
Dec 11, 2020 122.43 122.76 120.55 122.41 86,939,700 -0.83(-0.67%)
Dec 10, 2020 120.50 123.87 120.15 123.24 81,125,031 +1.46(+1.20%)
Dec 09, 2020 124.53 125.95 121.00 121.78 114,807,216 -2.60(-2.09%)
Dec 08, 2020 124.37 124.98 123.09 124.38 81,996,426 +0.63(+0.51%)
Dec 07, 2020 122.31 124.57 122.25 123.75 86,550,437 +1.50(+1.23%)
Dec 04, 2020 122.60 122.86 121.52 122.25 78,260,400 -0.69(-0.56%)
Dec 03, 2020 123.52 123.78 122.21 122.94 78,832,975 -0.14(-0.11%)
Dec 02, 2020 122.02 123.37 120.89 123.08 88,839,512 +0.36(+0.29%)
Dec 01, 2020 121.01 123.47 120.01 122.72 127,733,357 +3.67(+3.08%)
Nov 30, 2020 116.97 120.97 116.81 119.05 168,932,405 +2.46(+2.11%)
Nov 27, 2020 116.57 117.49 116.22 116.59 46,691,300 +0.56(+0.48%)
Nov 25, 2020 115.55 116.75 115.17 116.03 76,499,200 +0.86(+0.75%)
Nov 24, 2020 113.91 115.85 112.59 115.17 113,600,112 +1.32(+1.16%)
Nov 23, 2020 117.18 117.62 113.75 113.85 127,135,825 -3.49(-2.97%)
Nov 20, 2020 118.64 118.77 117.29 117.34 73,604,200 -1.30(-1.10%)
Nov 19, 2020 117.59 119.06 116.81 118.64 73,868,378 +0.61(+0.52%)
Nov 18, 2020 118.61 119.82 118.00 118.03 76,173,910 -1.36(-1.14%)
Nov 17, 2020 119.55 120.67 118.96 119.39 74,064,080 -0.91(-0.76%)
Nov 16, 2020 118.92 120.99 118.15 120.30 90,934,753 +1.04(+0.87%)
Nov 13, 2020 119.44 119.67 117.87 119.26 81,688,500 +0.05(+0.04%)
Nov 12, 2020 119.62 120.53 118.57 119.21 103,164,459 -0.28(-0.23%)
Nov 11, 2020 117.19 119.63 116.44 119.49 112,029,344 +3.52(+3.04%)
Nov 10, 2020 115.55 117.59 114.13 115.97 137,665,338 -0.35(-0.30%)
Nov 09, 2020 120.50 121.99 116.05 116.32 154,081,713 -2.37(-2.00%)
Nov 06, 2020 118.32 119.20 116.13 118.69 114,457,900 -0.34(-0.29%)
Nov 05, 2020 117.95 119.62 116.87 119.03 125,740,937 +4.08(+3.55%)
Nov 04, 2020 114.14 115.59 112.35 114.95 137,822,879 +4.51(+4.08%)
Nov 03, 2020 109.66 111.49 108.73 110.44 107,050,150 +1.67(+1.54%)
Nov 02, 2020 109.11 110.68 107.32 108.77 122,574,894 -0.09(-0.08%)
Oct 30, 2020 111.06 111.99 107.72 108.86 190,573,400 -1.89(-1.71%)
Oct 29, 2020 112.37 116.93 112.20 110.75 145,487,875 -0.45(-0.40%)
Oct 28, 2020 115.05 115.43 111.10 111.20 143,753,000 -5.40(-4.63%)
Oct 27, 2020 115.49 117.28 114.54 116.60 92,143,011 +1.55(+1.35%)
Oct 26, 2020 114.01 116.55 112.88 115.05 111,723,876 +0.01(+0.01%)
Oct 23, 2020 116.39 116.55 114.28 115.04 82,572,600 -0.71(-0.61%)
Oct 22, 2020 117.45 118.04 114.59 115.75 101,885,131 -1.12(-0.96%)
Oct 21, 2020 116.67 118.71 116.45 116.87 89,663,250 -0.64(-0.54%)
Oct 20, 2020 116.20 118.98 115.63 117.51 124,252,245 +1.53(+1.32%)
Oct 19, 2020 119.96 120.42 115.66 115.98 120,410,007 -3.04(-2.55%)
Oct 16, 2020 121.28 121.55 118.81 119.02 115,393,800 -1.69(-1.40%)
Oct 15, 2020 118.72 121.20 118.15 120.71 112,349,487 -0.48(-0.40%)
Oct 14, 2020 121.00 123.03 119.62 121.19 150,948,950 +0.09(+0.07%)
Oct 13, 2020 125.27 125.39 119.65 121.10 262,061,433 -3.30(-2.65%)
Oct 12, 2020 120.06 125.18 119.28 124.40 239,802,920 +7.43(+6.35%)
Oct 09, 2020 115.28 117.00 114.92 116.97 100,506,800 +2.00(+1.74%)
Oct 08, 2020 116.25 116.40 114.59 114.97 83,319,023 -0.11(-0.10%)
Oct 07, 2020 114.62 115.55 114.13 115.08 96,685,659 +1.92(+1.70%)
Oct 06, 2020 115.70 116.12 112.25 113.16 161,224,750 -2.64(-2.28%)
Oct 05, 2020 113.91 116.65 113.55 115.80 105,989,525 +2.78(+2.46%)
Oct 02, 2020 112.89 115.37 112.22 113.02 144,711,900 -3.77(-3.23%)
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.