Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 153.14 153.47 151.93 152.13 830,468 -1.39(-0.90%)
Nov 27, 2019 153.75 154.06 152.29 153.52 1,732,475 +0.01(+0.01%)
Nov 26, 2019 151.81 154.71 150.78 153.51 2,913,311 +1.86(+1.23%)
Nov 25, 2019 149.63 152.41 148.66 151.65 2,636,193 +2.84(+1.91%)
Nov 22, 2019 144.78 149.04 144.73 148.81 2,342,649 +4.25(+2.94%)
Nov 21, 2019 144.96 146.17 144.25 144.56 1,677,773 -0.18(-0.13%)
Nov 20, 2019 147.34 147.42 144.06 144.74 2,605,036 -3.09(-2.09%)
Nov 19, 2019 150.39 150.41 147.50 147.83 1,603,606 -1.93(-1.29%)
Nov 18, 2019 149.36 149.92 146.86 149.76 1,887,500 -0.74(-0.49%)
Nov 15, 2019 149.49 150.67 148.62 150.50 1,680,400 +1.57(+1.05%)
Nov 14, 2019 148.11 150.19 147.79 148.93 1,921,226 +0.43(+0.29%)
Nov 13, 2019 152.09 152.10 148.43 148.50 2,335,891 -4.74(-3.10%)
Nov 12, 2019 154.32 155.74 152.81 153.25 1,346,510 -0.91(-0.59%)
Nov 11, 2019 153.95 154.96 153.35 154.16 1,118,692 -0.99(-0.64%)
Nov 08, 2019 155.70 155.89 153.61 155.15 1,212,879 -0.67(-0.43%)
Nov 07, 2019 157.28 158.57 155.39 155.81 2,081,112 +0.71(+0.46%)
Nov 06, 2019 156.42 156.48 153.90 155.10 1,859,272 -1.60(-1.02%)
Nov 05, 2019 156.46 159.30 154.95 156.70 2,640,557 +0.01(+0.01%)
Nov 04, 2019 151.94 156.87 151.61 156.69 4,521,675 +7.91(+5.32%)
Nov 01, 2019 146.54 149.33 146.35 148.78 2,240,077 +3.67(+2.53%)
Oct 31, 2019 147.34 148.13 144.12 145.11 2,219,313 -3.02(-2.04%)
Oct 30, 2019 149.95 149.96 146.40 148.13 1,658,116 -2.06(-1.37%)
Oct 29, 2019 151.07 151.07 149.05 150.20 1,540,236 -0.37(-0.25%)
Oct 28, 2019 151.04 152.46 149.40 150.57 2,732,059 +0.30(+0.20%)
Oct 25, 2019 146.19 150.41 145.92 150.27 2,188,738 +3.84(+2.62%)
Oct 24, 2019 148.57 149.22 145.47 146.43 1,821,445 -1.83(-1.24%)
Oct 23, 2019 146.75 148.98 146.09 148.27 2,295,019 +1.28(+0.87%)
Oct 22, 2019 143.84 147.04 142.44 146.98 3,165,931 +2.46(+1.70%)
Oct 21, 2019 143.23 146.51 142.67 144.52 3,652,298 +2.02(+1.42%)
Oct 18, 2019 143.04 143.65 141.81 142.50 2,934,940 -0.75(-0.52%)
Oct 17, 2019 143.89 144.88 143.04 143.25 2,788,224 -0.07(-0.05%)
Oct 16, 2019 142.61 144.82 142.34 143.31 3,620,721 +0.77(+0.54%)
Oct 15, 2019 140.30 142.71 139.90 142.54 3,391,786 +3.02(+2.17%)
Oct 14, 2019 137.93 140.40 137.25 139.52 2,548,902 +1.18(+0.85%)
Oct 11, 2019 136.09 139.78 136.09 138.34 4,190,216 +3.97(+2.96%)
Oct 10, 2019 132.64 134.62 132.27 134.37 1,878,614 +2.00(+1.51%)
Oct 09, 2019 131.97 132.86 130.97 132.36 2,368,306 +0.82(+0.62%)
Oct 08, 2019 133.84 133.96 131.54 131.55 2,526,551 -3.52(-2.60%)
Oct 07, 2019 134.83 137.10 134.15 135.06 1,923,210 -0.87(-0.64%)
Oct 04, 2019 134.78 135.99 133.73 135.93 2,310,458 +1.23(+0.91%)
Oct 03, 2019 133.55 134.88 131.74 134.70 2,441,266 +0.88(+0.66%)
Oct 02, 2019 133.23 134.88 132.22 133.82 2,889,783 -0.82(-0.61%)
Oct 01, 2019 138.39 139.58 133.67 134.64 3,632,249 -3.74(-2.70%)
Sep 30, 2019 137.97 139.25 137.79 138.37 1,797,620 +0.58(+0.42%)
Sep 27, 2019 138.47 139.56 136.79 137.79 2,069,964 -0.19(-0.14%)
Sep 26, 2019 139.99 140.19 137.33 137.98 2,166,456 -1.79(-1.28%)
Sep 25, 2019 136.07 140.51 136.07 139.77 3,771,412 +3.11(+2.27%)
Sep 24, 2019 138.71 140.32 135.44 136.66 5,878,743 -1.81(-1.30%)
Sep 23, 2019 140.24 141.73 138.27 138.47 4,355,627 -2.96(-2.09%)
Sep 20, 2019 145.78 145.78 141.11 141.42 5,926,900 -3.49(-2.41%)
Sep 19, 2019 142.79 145.05 142.11 144.91 5,869,271 +1.46(+1.02%)
Sep 18, 2019 145.72 146.93 141.16 143.45 24,132,644 -21.28(-12.92%)
Sep 17, 2019 163.85 165.81 162.68 164.73 4,941,327 -0.26(-0.16%)
Sep 16, 2019 163.85 166.30 162.55 164.99 1,626,734 -0.50(-0.30%)
Sep 13, 2019 166.25 167.53 164.45 165.49 1,532,169 +0.56(+0.34%)
Sep 12, 2019 165.48 166.04 162.93 164.93 1,599,540 -0.43(-0.26%)
Sep 11, 2019 164.25 165.36 161.30 165.36 1,727,517 +1.62(+0.99%)
Sep 10, 2019 159.06 163.97 158.64 163.74 2,532,609 +4.60(+2.89%)
Sep 09, 2019 155.03 159.34 154.89 159.14 2,389,788 +5.28(+3.43%)
Sep 06, 2019 155.89 156.67 153.63 153.87 1,486,932 -1.77(-1.14%)
Sep 05, 2019 152.49 156.56 152.16 155.63 2,238,303 +5.04(+3.34%)
Sep 04, 2019 149.16 151.09 148.85 150.60 1,331,225 +3.49(+2.37%)
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.