December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 129.32 129.34 126.11 127.06 116,600 -1.40(-1.09%)
Nov 25, 2020 128.90 129.54 127.46 128.46 350,900 -1.14(-0.88%)
Nov 24, 2020 130.54 131.29 129.36 129.60 632,506 +1.35(+1.05%)
Nov 23, 2020 128.77 130.15 127.64 128.25 489,666 +0.27(+0.21%)
Nov 20, 2020 132.98 132.98 127.61 127.98 573,800 -5.19(-3.90%)
Nov 19, 2020 133.46 134.82 132.45 133.17 543,535 -1.12(-0.83%)
Nov 18, 2020 137.22 137.97 134.11 134.29 360,402 -1.18(-0.87%)
Nov 17, 2020 133.87 137.13 132.16 135.47 324,191 +0.01(+0.01%)
Nov 16, 2020 134.50 136.37 133.45 135.46 616,318 +5.39(+4.14%)
Nov 13, 2020 126.85 130.16 126.57 130.07 433,800 +4.78(+3.82%)
Nov 12, 2020 125.01 126.85 124.30 125.29 438,886 -1.39(-1.10%)
Nov 11, 2020 129.73 129.77 125.37 126.68 375,726 -3.09(-2.38%)
Nov 10, 2020 126.32 130.92 125.81 129.77 508,187 +3.98(+3.16%)
Nov 09, 2020 122.73 129.25 120.92 125.79 762,056 +10.79(+9.38%)
Nov 06, 2020 114.90 115.52 113.71 115.00 201,800 +0.96(+0.84%)
Nov 05, 2020 113.44 114.95 113.37 114.04 294,281 +0.82(+0.72%)
Nov 04, 2020 112.70 114.74 111.35 113.22 239,325 +0.25(+0.22%)
Nov 03, 2020 110.57 113.96 110.01 112.97 346,753 +4.34(+4.00%)
Nov 02, 2020 106.50 109.53 106.39 108.63 262,805 +3.58(+3.41%)
Oct 30, 2020 105.34 106.29 102.93 105.05 327,100 -0.45(-0.43%)
Oct 29, 2020 104.00 106.21 102.64 105.50 390,151 +1.32(+1.27%)
Oct 28, 2020 104.83 108.42 104.15 104.18 333,240 -2.74(-2.56%)
Oct 27, 2020 108.67 108.94 106.48 106.92 333,724 -2.24(-2.05%)
Oct 26, 2020 112.55 112.55 108.66 109.16 339,017 -4.92(-4.31%)
Oct 23, 2020 114.10 114.88 112.56 114.08 265,700 +1.10(+0.97%)
Oct 22, 2020 110.17 113.40 110.17 112.98 246,949 +2.48(+2.24%)
Oct 21, 2020 111.09 112.44 110.13 110.50 229,019 -0.47(-0.42%)
Oct 20, 2020 111.62 113.20 110.61 110.97 328,700 +0.40(+0.36%)
Oct 19, 2020 113.24 114.00 110.41 110.57 230,173 -2.13(-1.89%)
Oct 16, 2020 115.18 115.18 112.62 112.70 440,500 -1.89(-1.65%)
Oct 15, 2020 109.77 116.00 109.21 114.59 647,611 +4.81(+4.38%)
Oct 14, 2020 108.92 111.14 108.92 109.78 189,065 +0.37(+0.34%)
Oct 13, 2020 109.61 110.60 108.94 109.41 181,198 -1.32(-1.19%)
Oct 12, 2020 111.71 111.93 110.70 110.73 206,873 -0.93(-0.83%)
Oct 09, 2020 112.00 113.22 111.29 111.66 243,300 -0.12(-0.11%)
Oct 08, 2020 111.87 112.09 110.66 111.78 213,781 +1.30(+1.18%)
Oct 07, 2020 109.01 111.06 108.56 110.48 337,697 +4.44(+4.19%)
Oct 06, 2020 107.87 109.05 105.89 106.04 354,417 -0.63(-0.59%)
Oct 05, 2020 107.55 108.39 106.36 106.67 225,951 +0.57(+0.54%)
Oct 02, 2020 102.07 106.37 102.01 106.10 245,200 +0.68(+0.65%)
Oct 01, 2020 106.15 106.90 104.63 105.42 273,138 +0.76(+0.73%)
Sep 30, 2020 104.73 106.28 103.47 104.66 521,722 +0.22(+0.21%)
Sep 29, 2020 104.98 105.71 104.04 104.44 269,404 -1.00(-0.95%)
Sep 28, 2020 106.15 107.39 105.12 105.44 400,768 +1.27(+1.22%)
Sep 25, 2020 100.50 104.55 100.29 104.17 472,400 +2.69(+2.65%)
Sep 24, 2020 102.29 103.24 99.55 101.48 468,562 -1.42(-1.38%)
Sep 23, 2020 107.61 109.06 102.83 102.90 358,224 -4.61(-4.29%)
Sep 22, 2020 106.85 108.55 106.66 107.51 298,438 +0.71(+0.66%)
Sep 21, 2020 109.16 109.46 106.01 106.80 398,821 -4.55(-4.09%)
Sep 18, 2020 112.01 113.77 110.83 111.35 901,500 -0.87(-0.78%)
Sep 17, 2020 110.50 113.93 109.68 112.22 467,574 +0.54(+0.48%)
Sep 16, 2020 109.84 113.01 109.29 111.68 363,463 +2.03(+1.85%)
Sep 15, 2020 110.15 111.15 109.00 109.65 457,054 -0.37(-0.34%)
Sep 14, 2020 109.33 110.28 108.58 110.02 415,192 +1.01(+0.93%)
Sep 11, 2020 107.21 109.34 106.89 109.01 363,900 +1.81(+1.69%)
Sep 10, 2020 109.37 110.64 107.14 107.20 345,583 -1.41(-1.30%)
Sep 09, 2020 110.75 110.75 108.27 108.61 461,113 -0.88(-0.80%)
Sep 08, 2020 110.56 110.96 107.84 109.49 407,400 -1.95(-1.75%)
Sep 04, 2020 114.52 114.83 109.41 111.44 457,000 -2.05(-1.81%)
Sep 03, 2020 114.95 115.42 111.74 113.49 705,153 -1.02(-0.89%)
Sep 02, 2020 112.00 114.99 111.46 114.51 510,522 +2.53(+2.26%)
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.