Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 149.79 150.21 149.10 149.76 2,030,800 -0.12(-0.08%)
Dec 30, 2019 150.44 150.80 149.58 149.88 1,683,194 -0.40(-0.27%)
Dec 27, 2019 151.00 151.07 150.05 150.28 1,842,700 -0.43(-0.29%)
Dec 26, 2019 149.95 150.76 149.75 150.71 1,404,247 +1.14(+0.76%)
Dec 24, 2019 150.07 150.32 149.44 149.57 1,004,800 -0.25(-0.17%)
Dec 23, 2019 149.96 150.55 149.56 149.82 2,744,695 +0.33(+0.22%)
Dec 20, 2019 150.90 150.90 149.20 149.49 4,564,300 +0.78(+0.52%)
Dec 19, 2019 148.31 149.16 147.20 148.71 2,992,633 +1.00(+0.68%)
Dec 18, 2019 148.10 148.61 147.19 147.71 3,799,223 -0.91(-0.61%)
Dec 17, 2019 149.20 149.38 147.95 148.62 3,624,416 -0.84(-0.56%)
Dec 16, 2019 149.73 150.67 149.11 149.46 3,248,883 +0.39(+0.26%)
Dec 13, 2019 148.27 150.15 148.27 149.07 2,368,100 -0.34(-0.23%)
Dec 12, 2019 147.90 149.64 147.18 149.41 2,723,362 +2.14(+1.45%)
Dec 11, 2019 146.58 147.37 145.99 147.27 2,267,919 +1.90(+1.31%)
Dec 10, 2019 145.77 146.00 145.35 145.37 2,672,578 -0.85(-0.58%)
Dec 09, 2019 146.90 147.35 146.15 146.22 1,512,337 -0.77(-0.52%)
Dec 06, 2019 147.14 147.39 146.21 146.99 2,607,800 +1.73(+1.19%)
Dec 05, 2019 145.49 145.57 144.41 145.26 2,341,529 +0.74(+0.51%)
Dec 04, 2019 144.94 145.87 144.30 144.52 3,039,121 +0.79(+0.55%)
Dec 03, 2019 143.93 144.20 142.78 143.73 3,872,753 -1.26(-0.87%)
Dec 02, 2019 148.39 148.61 144.88 144.99 3,852,733 -3.35(-2.26%)
Nov 29, 2019 148.53 148.61 147.50 148.34 991,500 -0.48(-0.32%)
Nov 27, 2019 148.38 149.05 147.69 148.82 1,512,400 +0.70(+0.48%)
Nov 26, 2019 147.70 148.62 147.40 148.12 3,601,406 +0.60(+0.40%)
Nov 25, 2019 148.56 148.74 147.20 147.52 2,402,974 -0.18(-0.12%)
Nov 22, 2019 148.25 148.53 147.18 147.70 2,381,000 +0.40(+0.27%)
Nov 21, 2019 146.64 147.95 146.30 147.30 2,348,058 +0.65(+0.44%)
Nov 20, 2019 148.01 148.58 146.09 146.65 2,645,945 -1.72(-1.16%)
Nov 19, 2019 149.62 149.65 148.35 148.37 2,829,343 -0.74(-0.50%)
Nov 18, 2019 149.11 149.28 148.44 149.11 1,855,838 -0.25(-0.17%)
Nov 15, 2019 148.28 149.81 148.25 149.36 1,989,100 +1.25(+0.84%)
Nov 14, 2019 147.45 148.44 147.45 148.11 1,735,412 -0.20(-0.13%)
Nov 13, 2019 147.88 148.51 147.43 148.31 1,848,402 -0.08(-0.05%)
Nov 12, 2019 148.40 149.04 148.00 148.39 1,612,552 +0.17(+0.11%)
Nov 11, 2019 148.00 148.62 147.53 148.22 1,473,376 -0.66(-0.44%)
Nov 08, 2019 147.47 149.02 147.33 148.88 1,700,200 +0.15(+0.10%)
Nov 07, 2019 148.82 149.35 148.45 148.73 2,773,495 +0.42(+0.28%)
Nov 06, 2019 147.82 148.38 147.13 148.31 3,156,521 +0.46(+0.31%)
Nov 05, 2019 147.66 148.57 146.70 147.85 4,061,343 +0.34(+0.23%)
Nov 04, 2019 147.49 147.99 146.40 147.51 4,294,044 +0.83(+0.57%)
Nov 01, 2019 144.39 146.79 144.34 146.68 4,055,600 +3.10(+2.16%)
Oct 31, 2019 143.44 143.84 142.67 143.58 3,053,893 -0.26(-0.18%)
Oct 30, 2019 142.25 144.27 142.00 143.84 2,542,560 +1.84(+1.30%)
Oct 29, 2019 142.45 143.51 141.73 142.00 3,554,126 -1.04(-0.73%)
Oct 28, 2019 143.27 144.62 142.31 143.04 2,374,460 +0.08(+0.06%)
Oct 25, 2019 143.35 144.20 142.81 142.96 3,193,400 -0.48(-0.33%)
Oct 24, 2019 140.50 143.84 140.03 143.44 4,567,257 +3.53(+2.52%)
Oct 23, 2019 140.83 141.44 139.21 139.91 3,355,684 -1.50(-1.06%)
Oct 22, 2019 140.82 142.24 138.93 141.41 6,664,358 +3.06(+2.21%)
Oct 21, 2019 137.75 139.00 137.74 138.35 3,764,732 +1.55(+1.13%)
Oct 18, 2019 138.23 138.44 136.51 136.80 3,407,700 -1.37(-0.99%)
Oct 17, 2019 137.30 138.74 137.17 138.17 2,668,249 +1.46(+1.07%)
Oct 16, 2019 135.94 137.22 135.67 136.71 2,104,438 +0.56(+0.41%)
Oct 15, 2019 136.27 137.72 136.14 136.15 2,495,696 +0.23(+0.17%)
Oct 14, 2019 136.00 136.45 135.33 135.92 1,691,281 -0.23(-0.17%)
Oct 11, 2019 135.07 137.19 135.00 136.15 3,052,400 +2.23(+1.67%)
Oct 10, 2019 131.90 134.06 131.30 133.92 2,409,062 +1.96(+1.49%)
Oct 09, 2019 131.70 132.64 131.12 131.96 2,441,596 +1.17(+0.89%)
Oct 08, 2019 131.33 132.39 130.34 130.79 2,649,116 -1.90(-1.43%)
Oct 07, 2019 132.79 133.96 132.13 132.69 1,706,372 -0.52(-0.39%)
Oct 04, 2019 131.29 133.31 130.95 133.21 1,909,100 +2.00(+1.52%)
Oct 03, 2019 130.76 131.33 128.63 131.21 2,983,213 +0.74(+0.57%)
Oct 02, 2019 132.83 133.00 129.82 130.47 3,279,914 -3.32(-2.48%)
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.