Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 149.25 149.58 148.07 148.27 852,107 -1.35(-0.90%)
Nov 27, 2019 149.85 150.14 148.42 149.62 1,777,616 +0.01(+0.01%)
Nov 26, 2019 147.96 150.78 146.96 149.62 2,989,221 +1.82(+1.23%)
Nov 25, 2019 145.83 148.54 144.88 147.80 2,704,882 +2.77(+1.91%)
Nov 22, 2019 141.10 145.25 141.06 145.03 2,403,690 +4.14(+2.94%)
Nov 21, 2019 141.28 142.45 140.58 140.89 1,721,489 -0.18(-0.12%)
Nov 20, 2019 143.59 143.68 140.40 141.06 2,672,913 -3.01(-2.09%)
Nov 19, 2019 146.57 146.59 143.75 144.07 1,645,390 -1.88(-1.29%)
Nov 18, 2019 145.57 146.11 143.13 145.96 1,936,681 -0.72(-0.49%)
Nov 15, 2019 145.70 146.84 144.84 146.68 1,724,184 +1.53(+1.05%)
Nov 14, 2019 144.35 146.37 144.04 145.15 1,971,286 +0.42(+0.29%)
Nov 13, 2019 148.22 148.24 144.66 144.73 2,396,756 -4.62(-3.10%)
Nov 12, 2019 150.40 151.78 148.93 149.36 1,381,595 -0.89(-0.59%)
Nov 11, 2019 150.04 151.02 149.46 150.25 1,147,841 -0.96(-0.64%)
Nov 08, 2019 151.75 151.93 149.71 151.21 1,244,483 -0.65(-0.43%)
Nov 07, 2019 153.28 154.54 151.44 151.86 2,135,338 +0.69(+0.46%)
Nov 06, 2019 152.45 152.50 149.99 151.16 1,907,718 -1.56(-1.02%)
Nov 05, 2019 152.49 155.26 151.01 152.72 2,709,360 +0.01(+0.01%)
Nov 04, 2019 148.09 152.88 147.76 152.71 4,639,492 +7.71(+5.32%)
Nov 01, 2019 142.81 145.54 142.63 145.00 2,298,445 +3.58(+2.53%)
Oct 31, 2019 143.59 144.37 140.46 141.43 2,277,140 -2.95(-2.04%)
Oct 30, 2019 146.14 146.15 142.69 144.37 1,701,320 -2.01(-1.37%)
Oct 29, 2019 147.23 147.23 145.26 146.38 1,580,369 -0.36(-0.25%)
Oct 28, 2019 147.21 148.59 145.60 146.74 2,803,246 +0.29(+0.20%)
Oct 25, 2019 142.48 146.59 142.21 146.46 2,245,768 +3.74(+2.62%)
Oct 24, 2019 144.80 145.43 141.78 142.71 1,868,904 -1.79(-1.24%)
Oct 23, 2019 143.03 145.20 142.38 144.50 2,354,819 +1.25(+0.87%)
Oct 22, 2019 140.18 143.31 138.82 143.25 3,248,423 +2.40(+1.70%)
Oct 21, 2019 139.59 142.79 139.04 140.85 3,747,463 +1.97(+1.42%)
Oct 18, 2019 139.41 140.00 138.21 138.88 3,011,413 -0.73(-0.52%)
Oct 17, 2019 140.24 141.20 139.41 139.61 2,860,875 -0.06(-0.05%)
Oct 16, 2019 138.99 141.15 138.73 139.68 3,715,064 +0.75(+0.54%)
Oct 15, 2019 136.74 139.08 136.35 138.92 3,480,163 +2.95(+2.17%)
Oct 14, 2019 134.43 136.83 133.76 135.98 2,615,317 +1.15(+0.85%)
Oct 11, 2019 132.63 136.23 132.63 134.83 4,299,397 +3.87(+2.96%)
Oct 10, 2019 129.27 131.20 128.91 130.96 1,927,563 +1.95(+1.52%)
Oct 09, 2019 128.61 129.48 127.64 129.00 2,430,015 +0.80(+0.62%)
Oct 08, 2019 130.44 130.56 128.20 128.21 2,592,383 -3.43(-2.60%)
Oct 07, 2019 131.40 133.62 130.74 131.63 1,973,322 -0.84(-0.64%)
Oct 04, 2019 131.35 132.53 130.34 132.48 2,370,659 +1.19(+0.91%)
Oct 03, 2019 130.16 131.46 128.39 131.28 2,504,876 +0.86(+0.66%)
Oct 02, 2019 129.84 131.46 128.86 130.42 2,965,079 -0.80(-0.61%)
Oct 01, 2019 134.88 136.03 130.27 131.22 3,726,892 -3.64(-2.70%)
Sep 30, 2019 134.47 135.71 134.29 134.86 1,844,460 +0.56(+0.42%)
Sep 27, 2019 134.95 136.01 133.32 134.29 2,123,900 -0.19(-0.14%)
Sep 26, 2019 136.43 136.63 133.84 134.48 2,222,906 -1.74(-1.28%)
Sep 25, 2019 132.62 136.94 132.62 136.22 3,869,681 +3.03(+2.27%)
Sep 24, 2019 135.19 136.76 132.00 133.19 6,031,921 -1.76(-1.30%)
Sep 23, 2019 136.68 138.13 134.75 134.95 4,469,118 -2.88(-2.09%)
Sep 20, 2019 142.07 142.07 137.53 137.83 6,081,332 -3.40(-2.41%)
Sep 19, 2019 139.16 141.37 138.50 141.23 6,022,202 +1.43(+1.02%)
Sep 18, 2019 142.02 143.19 137.57 139.80 24,761,448 -20.74(-12.92%)
Sep 17, 2019 159.69 161.60 158.55 160.55 5,070,079 -0.25(-0.16%)
Sep 16, 2019 159.69 162.07 158.43 160.80 1,669,120 -0.49(-0.30%)
Sep 13, 2019 162.03 163.28 160.28 161.29 1,572,092 +0.55(+0.34%)
Sep 12, 2019 161.28 161.82 158.80 160.74 1,641,218 -0.42(-0.26%)
Sep 11, 2019 160.08 161.16 157.20 161.16 1,772,529 +1.57(+0.99%)
Sep 10, 2019 155.02 159.81 154.61 159.58 2,598,600 +4.48(+2.89%)
Sep 09, 2019 151.10 155.29 150.96 155.10 2,452,056 +5.14(+3.43%)
Sep 06, 2019 151.93 152.69 149.73 149.96 1,525,676 -1.72(-1.14%)
Sep 05, 2019 148.62 152.59 148.29 151.68 2,296,625 +4.91(+3.34%)
Sep 04, 2019 145.37 147.25 145.07 146.77 1,365,911 +3.41(+2.38%)
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.