Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 148.33 149.13 145.09 146.09 2,204,467 -3.04(-2.04%)
Oct 30, 2019 150.96 150.97 147.39 149.13 1,647,023 -2.08(-1.37%)
Oct 29, 2019 152.09 152.09 150.05 151.21 1,529,933 -0.37(-0.25%)
Oct 28, 2019 152.06 153.49 150.40 151.58 2,713,783 +0.30(+0.20%)
Oct 25, 2019 147.18 151.43 146.90 151.28 2,174,097 +3.87(+2.62%)
Oct 24, 2019 149.57 150.22 146.45 147.42 1,809,260 -1.85(-1.24%)
Oct 23, 2019 147.74 149.98 147.07 149.26 2,279,666 +1.29(+0.87%)
Oct 22, 2019 144.81 148.03 143.40 147.97 3,144,752 +2.48(+1.70%)
Oct 21, 2019 144.19 147.50 143.63 145.50 3,627,866 +2.04(+1.42%)
Oct 18, 2019 144.00 144.61 142.77 143.46 2,915,306 -0.76(-0.52%)
Oct 17, 2019 144.86 145.86 144.00 144.21 2,769,572 -0.07(-0.05%)
Oct 16, 2019 143.57 145.80 143.30 144.28 3,596,500 +0.78(+0.54%)
Oct 15, 2019 141.25 143.67 140.84 143.50 3,369,096 +3.04(+2.17%)
Oct 14, 2019 138.86 141.34 138.17 140.46 2,531,851 +1.19(+0.85%)
Oct 11, 2019 137.01 140.72 137.01 139.27 4,162,186 +4.00(+2.96%)
Oct 10, 2019 133.53 135.52 133.16 135.27 1,866,047 +2.02(+1.52%)
Oct 09, 2019 132.85 133.75 131.85 133.25 2,352,463 +0.82(+0.62%)
Oct 08, 2019 134.74 134.86 132.42 132.43 2,509,649 -3.54(-2.60%)
Oct 07, 2019 135.73 138.02 135.05 135.97 1,910,345 -0.87(-0.64%)
Oct 04, 2019 135.69 136.90 134.63 136.84 2,295,002 +1.23(+0.91%)
Oct 03, 2019 134.45 135.79 132.62 135.61 2,424,935 +0.89(+0.66%)
Oct 02, 2019 134.13 135.79 133.11 134.72 2,870,451 -0.82(-0.61%)
Oct 01, 2019 139.32 140.52 134.57 135.54 3,607,951 -3.76(-2.70%)
Sep 30, 2019 138.90 140.18 138.72 139.30 1,785,595 +0.58(+0.42%)
Sep 27, 2019 139.40 140.50 137.72 138.72 2,056,117 -0.19(-0.14%)
Sep 26, 2019 140.93 141.13 138.25 138.91 2,151,964 -1.80(-1.28%)
Sep 25, 2019 136.99 141.46 136.99 140.71 3,746,183 +3.13(+2.27%)
Sep 24, 2019 139.65 141.26 136.36 137.58 5,839,417 -1.82(-1.30%)
Sep 23, 2019 141.19 142.68 139.20 139.40 4,326,490 -2.98(-2.09%)
Sep 20, 2019 146.76 146.76 142.06 142.38 5,887,252 -3.51(-2.41%)
Sep 19, 2019 143.75 146.03 143.06 145.89 5,830,008 +1.47(+1.02%)
Sep 18, 2019 146.70 147.92 142.11 144.41 23,971,208 -21.43(-12.92%)
Sep 17, 2019 164.95 166.93 163.77 165.84 4,908,271 -0.26(-0.16%)
Sep 16, 2019 164.96 167.42 163.65 166.10 1,615,852 -0.51(-0.30%)
Sep 13, 2019 167.37 168.66 165.56 166.60 1,521,920 +0.56(+0.34%)
Sep 12, 2019 166.59 167.16 164.03 166.04 1,588,840 -0.43(-0.26%)
Sep 11, 2019 165.36 166.47 162.38 166.47 1,715,960 +1.63(+0.99%)
Sep 10, 2019 160.13 165.07 159.71 164.84 2,515,668 +4.63(+2.89%)
Sep 09, 2019 156.08 160.41 155.94 160.21 2,373,801 +5.31(+3.43%)
Sep 06, 2019 156.94 157.72 154.66 154.90 1,476,985 -1.78(-1.14%)
Sep 05, 2019 153.52 157.62 153.18 156.68 2,223,330 +5.07(+3.34%)
Sep 04, 2019 150.16 152.11 149.86 151.61 1,322,319 +3.52(+2.37%)
Sep 03, 2019 148.49 149.88 146.70 148.09 1,333,079 -3.09(-2.04%)
Aug 30, 2019 151.07 152.80 150.75 151.18 1,208,080 +1.11(+0.74%)
Aug 29, 2019 147.74 151.07 147.62 150.08 1,768,457 +4.07(+2.79%)
Aug 28, 2019 142.16 147.22 140.90 146.01 2,166,364 +3.48(+2.44%)
Aug 27, 2019 145.86 146.89 141.83 142.53 1,898,997 -2.82(-1.94%)
Aug 26, 2019 146.04 147.48 144.56 145.35 1,333,297 +0.50(+0.34%)
Aug 23, 2019 149.18 149.83 144.04 144.85 2,944,610 -5.84(-3.88%)
Aug 22, 2019 150.85 151.54 148.47 150.69 1,213,162 -0.08(-0.05%)
Aug 21, 2019 150.38 151.36 149.67 150.77 1,095,820 +2.23(+1.50%)
Aug 20, 2019 150.18 150.57 148.04 148.54 1,143,065 -2.35(-1.56%)
Aug 19, 2019 151.05 151.78 150.12 150.90 1,529,956 +2.20(+1.48%)
Aug 16, 2019 146.96 149.56 146.78 148.69 1,637,072 +3.03(+2.08%)
Aug 15, 2019 148.13 148.21 144.38 145.66 1,966,120 -2.13(-1.44%)
Aug 14, 2019 150.39 150.64 147.09 147.80 1,771,342 -5.20(-3.40%)
Aug 13, 2019 152.16 155.94 149.95 153.00 1,929,560 +1.65(+1.09%)
Aug 12, 2019 153.49 153.68 150.99 151.35 863,322 -3.18(-2.06%)
Aug 09, 2019 156.05 156.26 152.91 154.54 1,332,507 -2.00(-1.28%)
Aug 08, 2019 154.50 157.46 153.95 156.54 1,881,409 +3.40(+2.22%)
Aug 07, 2019 150.43 153.34 147.96 153.13 2,516,421 -0.51(-0.33%)
Aug 06, 2019 151.71 155.36 151.13 153.64 2,940,080 +3.75(+2.50%)
Aug 05, 2019 152.59 152.66 147.76 149.90 3,356,948 -6.17(-3.95%)
Aug 02, 2019 155.16 157.08 153.77 156.06 2,055,257 +0.40(+0.26%)
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.