Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 143.36 145.64 143.11 144.90 4,126,897 +1.52(+1.06%)
Nov 23, 2020 145.54 145.62 141.16 143.38 3,794,158 -2.11(-1.45%)
Nov 20, 2020 142.84 147.09 142.84 145.49 5,064,300 +2.08(+1.45%)
Nov 19, 2020 140.25 143.89 138.92 143.41 4,625,341 +3.24(+2.31%)
Nov 18, 2020 141.90 142.42 140.13 140.17 2,795,069 -1.03(-0.73%)
Nov 17, 2020 139.57 141.96 138.61 141.20 3,619,242 +0.61(+0.43%)
Nov 16, 2020 143.06 144.30 140.00 140.59 4,957,617 -1.79(-1.26%)
Nov 13, 2020 142.43 143.21 141.32 142.38 2,144,800 +1.35(+0.96%)
Nov 12, 2020 142.93 143.46 139.86 141.03 3,463,421 -3.73(-2.58%)
Nov 11, 2020 147.76 147.76 143.37 144.76 3,045,730 -1.80(-1.23%)
Nov 10, 2020 147.60 149.20 143.79 146.56 5,374,384 +4.23(+2.97%)
Nov 09, 2020 142.54 144.75 140.60 142.33 5,425,603 -0.41(-0.29%)
Nov 06, 2020 145.05 147.39 139.10 142.74 6,229,700 -2.78(-1.91%)
Nov 05, 2020 147.68 148.81 144.70 145.52 5,730,503 -3.07(-2.07%)
Nov 04, 2020 134.90 151.98 134.90 148.59 12,209,831 +17.61(+13.44%)
Nov 03, 2020 133.64 134.07 130.70 130.98 3,628,442 -0.65(-0.49%)
Nov 02, 2020 132.54 133.95 129.99 131.63 3,449,532 +1.17(+0.90%)
Oct 30, 2020 131.76 133.10 129.21 130.46 4,336,000 -2.09(-1.58%)
Oct 29, 2020 132.00 133.13 130.38 132.55 4,099,329 +1.24(+0.94%)
Oct 28, 2020 130.46 134.10 130.31 131.31 6,184,761 -0.59(-0.45%)
Oct 27, 2020 133.02 136.08 131.87 131.90 11,372,423 -9.80(-6.92%)
Oct 26, 2020 141.90 142.29 140.05 141.70 2,946,414 -0.68(-0.48%)
Oct 23, 2020 142.24 144.70 141.72 142.38 2,427,400 +0.73(+0.52%)
Oct 22, 2020 141.53 142.26 140.80 141.65 3,056,957 +0.34(+0.24%)
Oct 21, 2020 142.29 143.33 141.21 141.31 1,983,056 -2.28(-1.59%)
Oct 20, 2020 143.36 144.12 142.11 143.59 2,188,844 +0.79(+0.55%)
Oct 19, 2020 147.00 147.41 142.21 142.80 3,158,598 -3.32(-2.27%)
Oct 16, 2020 147.11 148.38 146.00 146.12 2,919,700 -0.66(-0.45%)
Oct 15, 2020 146.65 146.91 145.38 146.78 3,785,949 -1.68(-1.13%)
Oct 14, 2020 150.38 150.60 147.71 148.46 2,710,531 -1.62(-1.08%)
Oct 13, 2020 153.00 154.33 148.55 150.08 5,960,245 -4.41(-2.85%)
Oct 12, 2020 156.83 157.15 154.42 154.49 3,240,295 -2.39(-1.52%)
Oct 09, 2020 154.09 157.15 154.07 156.88 4,590,500 +3.38(+2.20%)
Oct 08, 2020 152.40 153.94 150.50 153.50 4,685,240 +4.54(+3.05%)
Oct 07, 2020 148.52 149.89 146.85 148.96 4,590,893 +4.83(+3.35%)
Oct 06, 2020 146.93 147.83 143.93 144.13 2,409,207 -2.50(-1.70%)
Oct 05, 2020 145.07 147.47 144.18 146.63 2,790,605 +1.42(+0.98%)
Oct 02, 2020 143.67 146.94 143.27 145.21 3,879,900 +0.92(+0.64%)
Oct 01, 2020 148.33 148.71 144.06 144.29 3,808,647 -3.73(-2.52%)
Sep 30, 2020 146.40 148.45 145.06 148.02 5,083,723 +1.76(+1.20%)
Sep 29, 2020 147.98 148.44 145.93 146.26 3,308,695 -1.84(-1.24%)
Sep 28, 2020 151.00 151.58 147.90 148.10 2,427,442 -2.16(-1.44%)
Sep 25, 2020 148.39 150.40 147.85 150.26 2,440,500 +1.45(+0.97%)
Sep 24, 2020 149.26 149.66 147.37 148.81 3,424,299 -1.00(-0.67%)
Sep 23, 2020 150.05 151.59 148.70 149.81 3,545,918 -0.05(-0.03%)
Sep 22, 2020 150.91 151.57 149.15 149.86 2,925,888 -1.32(-0.87%)
Sep 21, 2020 153.17 153.66 149.06 151.18 3,500,786 -2.99(-1.94%)
Sep 18, 2020 152.04 154.50 152.04 154.17 13,210,100 +1.70(+1.11%)
Sep 17, 2020 150.21 152.68 149.46 152.47 3,620,826 +1.51(+1.00%)
Sep 16, 2020 151.72 152.68 150.79 150.96 3,619,082 +0.88(+0.59%)
Sep 15, 2020 149.96 151.87 149.41 150.08 2,923,506 +1.08(+0.72%)
Sep 14, 2020 149.09 150.51 147.47 149.00 3,072,506 +0.91(+0.61%)
Sep 11, 2020 147.56 149.18 146.88 148.09 3,001,400 +1.87(+1.28%)
Sep 10, 2020 149.88 150.60 145.71 146.22 3,961,333 -5.75(-3.78%)
Sep 09, 2020 150.62 154.12 150.31 151.97 2,328,325 +2.66(+1.78%)
Sep 08, 2020 150.95 151.31 148.50 149.31 4,351,527 -1.60(-1.06%)
Sep 04, 2020 148.87 152.58 147.95 150.91 4,361,800 +1.89(+1.27%)
Sep 03, 2020 152.19 153.37 147.46 149.02 4,226,022 -0.53(-0.35%)
Sep 02, 2020 146.79 150.00 146.51 149.55 2,407,026 +2.25(+1.53%)
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.