Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 161.40 163.20 161.11 162.68 2,435,577 +1.38(+0.85%)
Nov 27, 2019 161.71 162.62 160.90 161.30 4,021,145 -0.73(-0.45%)
Nov 26, 2019 161.35 162.40 161.10 162.03 5,889,113 +0.53(+0.33%)
Nov 25, 2019 163.57 164.44 161.24 161.50 5,516,516 -1.10(-0.68%)
Nov 22, 2019 162.77 163.28 161.17 162.60 3,766,714 -0.07(-0.04%)
Nov 21, 2019 165.10 165.69 162.00 162.67 5,728,474 -1.32(-0.80%)
Nov 20, 2019 163.23 166.12 162.04 163.99 8,461,846 +0.24(+0.15%)
Nov 19, 2019 163.43 164.24 161.63 163.75 4,959,354 +1.04(+0.64%)
Nov 18, 2019 163.79 163.79 161.68 162.71 5,564,132 -0.29(-0.18%)
Nov 15, 2019 163.51 163.72 160.78 163.00 3,698,024 +0.16(+0.10%)
Nov 14, 2019 162.82 163.37 162.18 162.84 3,825,737 +0.45(+0.28%)
Nov 13, 2019 162.84 164.21 161.81 162.39 5,506,272 -0.26(-0.16%)
Nov 12, 2019 161.79 164.16 161.38 162.65 3,715,429 +1.08(+0.67%)
Nov 11, 2019 161.01 162.02 160.04 161.57 3,545,809 +0.67(+0.42%)
Nov 08, 2019 159.04 161.00 158.70 160.90 3,269,565 +1.61(+1.01%)
Nov 07, 2019 158.72 160.92 157.87 159.29 3,805,286 +0.57(+0.36%)
Nov 06, 2019 158.73 159.79 157.54 158.72 4,211,618 +0.78(+0.49%)
Nov 05, 2019 157.38 158.91 155.27 157.94 4,020,075 +0.55(+0.35%)
Nov 04, 2019 160.73 161.04 156.49 157.39 5,751,455 -2.14(-1.34%)
Nov 01, 2019 157.70 159.88 156.55 159.53 4,777,232 +3.25(+2.08%)
Oct 31, 2019 156.36 158.07 155.01 156.29 4,584,235 -1.79(-1.13%)
Oct 30, 2019 155.54 158.21 154.81 158.07 4,729,921 +3.19(+2.06%)
Oct 29, 2019 154.58 155.93 154.22 154.89 5,484,452 +0.30(+0.19%)
Oct 28, 2019 151.00 154.72 149.24 154.59 7,585,115 +4.29(+2.86%)
Oct 25, 2019 146.86 150.46 146.11 150.29 4,997,920 +2.37(+1.60%)
Oct 24, 2019 146.40 148.60 146.21 147.93 5,382,953 +2.99(+2.06%)
Oct 23, 2019 141.93 145.38 141.31 144.94 4,947,120 +2.80(+1.97%)
Oct 22, 2019 144.86 145.77 141.96 142.14 5,289,149 -2.22(-1.54%)
Oct 21, 2019 143.91 145.00 142.81 144.36 3,380,928 +0.46(+0.32%)
Oct 18, 2019 146.11 146.25 142.21 143.90 6,088,443 -2.08(-1.42%)
Oct 17, 2019 147.39 147.85 145.32 145.98 5,078,325 -0.80(-0.54%)
Oct 16, 2019 147.07 150.65 145.63 146.78 9,016,216 -5.76(-3.78%)
Oct 15, 2019 149.47 152.77 149.43 152.54 3,952,832 +3.37(+2.26%)
Oct 14, 2019 149.21 150.08 148.61 149.18 1,582,904 +0.00(+0.00%)
Oct 11, 2019 147.95 150.51 147.90 149.18 4,696,927 +2.96(+2.02%)
Oct 10, 2019 146.65 147.37 145.32 146.22 2,741,710 -0.64(-0.44%)
Oct 09, 2019 147.08 147.66 146.42 146.86 2,313,019 +1.14(+0.78%)
Oct 08, 2019 147.35 148.15 145.62 145.72 2,669,034 -2.89(-1.94%)
Oct 07, 2019 147.09 149.13 146.81 148.61 2,741,771 +0.77(+0.52%)
Oct 04, 2019 148.09 148.73 146.02 147.84 3,278,376 +1.03(+0.70%)
Oct 03, 2019 143.81 146.87 141.90 146.81 3,773,178 +2.78(+1.93%)
Oct 02, 2019 145.87 146.31 143.01 144.03 4,490,821 -3.47(-2.35%)
Oct 01, 2019 149.29 149.96 147.06 147.50 3,217,743 -0.75(-0.51%)
Sep 30, 2019 147.97 148.78 147.22 148.25 3,738,243 +0.18(+0.12%)
Sep 27, 2019 152.92 152.95 146.56 148.07 5,917,119 -4.07(-2.68%)
Sep 26, 2019 152.22 153.20 151.64 152.14 3,844,394 -0.66(-0.43%)
Sep 25, 2019 151.85 153.01 148.71 152.80 3,464,089 +0.95(+0.62%)
Sep 24, 2019 154.08 156.07 150.89 151.85 4,164,261 -2.60(-1.68%)
Sep 23, 2019 153.95 155.00 152.76 154.45 3,831,969 -0.55(-0.35%)
Sep 20, 2019 154.49 156.68 153.42 155.00 11,778,266 +1.60(+1.04%)
Sep 19, 2019 153.32 154.05 152.57 153.40 2,989,322 +0.83(+0.54%)
Sep 18, 2019 152.15 152.71 150.37 152.57 2,977,577 -0.05(-0.03%)
Sep 17, 2019 152.80 153.25 151.53 152.62 3,064,202 -0.19(-0.12%)
Sep 16, 2019 151.45 153.90 151.16 152.81 2,595,350 +0.03(+0.02%)
Sep 13, 2019 154.12 154.71 152.54 152.78 3,768,316 -1.77(-1.14%)
Sep 12, 2019 154.84 156.59 154.21 154.55 4,999,162 +0.66(+0.43%)
Sep 11, 2019 149.89 154.45 148.85 153.89 6,243,207 +4.43(+2.97%)
Sep 10, 2019 148.58 151.46 147.55 149.46 6,257,237 +0.11(+0.07%)
Sep 09, 2019 151.46 151.95 147.90 149.34 6,273,119 -1.53(-1.01%)
Sep 06, 2019 153.77 153.85 150.57 150.87 4,728,368 -2.70(-1.76%)
Sep 05, 2019 154.44 154.54 151.75 153.57 5,073,390 +1.31(+0.86%)
Sep 04, 2019 153.89 154.72 152.12 152.26 3,609,306 -0.27(-0.18%)
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.