Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 154.17 154.51 152.95 153.16 824,913 -1.40(-0.90%)
Nov 27, 2019 154.79 155.09 153.31 154.56 1,720,885 +0.01(+0.01%)
Nov 26, 2019 152.83 155.75 151.80 154.55 2,893,822 +1.88(+1.23%)
Nov 25, 2019 150.63 153.44 149.66 152.67 2,618,558 +2.86(+1.91%)
Nov 22, 2019 145.75 150.04 145.71 149.81 2,326,978 +4.28(+2.94%)
Nov 21, 2019 145.94 147.15 145.22 145.53 1,666,549 -0.18(-0.12%)
Nov 20, 2019 148.33 148.41 145.03 145.72 2,587,610 -3.11(-2.09%)
Nov 19, 2019 151.40 151.42 148.49 148.82 1,592,879 -1.94(-1.29%)
Nov 18, 2019 150.37 150.93 147.85 150.77 1,874,874 -0.75(-0.49%)
Nov 15, 2019 150.50 151.69 149.62 151.51 1,669,158 +1.58(+1.05%)
Nov 14, 2019 149.11 151.20 148.79 149.94 1,908,374 +0.43(+0.29%)
Nov 13, 2019 153.11 153.12 149.43 149.50 2,320,265 -4.78(-3.10%)
Nov 12, 2019 155.36 156.79 153.84 154.28 1,337,502 -0.92(-0.59%)
Nov 11, 2019 154.99 156.00 154.38 155.20 1,111,208 -1.00(-0.64%)
Nov 08, 2019 156.75 156.94 154.64 156.19 1,204,766 -0.67(-0.43%)
Nov 07, 2019 158.34 159.64 156.43 156.86 2,067,190 +0.72(+0.46%)
Nov 06, 2019 157.48 157.53 154.94 156.15 1,846,835 -1.61(-1.02%)
Nov 05, 2019 157.51 160.38 155.99 157.75 2,622,893 +0.01(+0.01%)
Nov 04, 2019 152.97 157.93 152.63 157.74 4,491,427 +7.96(+5.32%)
Nov 01, 2019 147.52 150.34 147.33 149.78 2,225,092 +3.69(+2.53%)
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%)
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.