Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 149.22 151.57 148.75 151.21 2,155,100 +1.07(+0.71%)
Dec 30, 2019 153.10 153.30 149.94 150.14 2,612,600 -2.39(-1.57%)
Dec 27, 2019 153.07 154.11 152.11 152.53 2,693,000 +0.04(+0.03%)
Dec 26, 2019 150.90 152.78 150.51 152.49 2,651,262 +1.71(+1.13%)
Dec 24, 2019 151.07 152.38 150.42 150.78 1,797,200 -0.91(-0.60%)
Dec 23, 2019 149.56 152.76 148.50 151.69 4,367,725 +3.57(+2.41%)
Dec 20, 2019 148.36 148.55 146.67 148.12 5,260,700 +1.10(+0.75%)
Dec 19, 2019 147.07 148.82 146.24 147.02 5,826,264 +0.16(+0.11%)
Dec 18, 2019 151.42 152.77 146.29 146.86 21,540,902 -16.37(-10.03%)
Dec 17, 2019 161.50 164.78 161.02 163.23 5,907,287 -0.87(-0.53%)
Dec 16, 2019 166.93 168.37 161.50 164.10 5,050,064 -1.57(-0.95%)
Dec 13, 2019 165.64 167.87 163.91 165.67 2,897,900 +0.78(+0.47%)
Dec 12, 2019 159.31 165.82 158.75 164.89 2,987,306 +5.81(+3.65%)
Dec 11, 2019 157.25 159.52 156.39 159.08 1,676,004 +2.08(+1.32%)
Dec 10, 2019 156.50 158.14 155.52 157.00 1,633,573 +0.49(+0.31%)
Dec 09, 2019 156.20 157.48 156.02 156.51 1,728,157 -0.10(-0.06%)
Dec 06, 2019 155.00 157.29 154.90 156.61 2,437,000 +2.67(+1.73%)
Dec 05, 2019 154.84 154.89 152.34 153.94 1,628,243 +0.07(+0.05%)
Dec 04, 2019 152.64 155.69 152.37 153.87 2,300,811 +2.73(+1.81%)
Dec 03, 2019 154.22 154.47 151.02 151.14 3,804,057 -6.89(-4.36%)
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.