Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 158.56 158.95 156.24 157.24 2,354,287 -1.70(-1.07%)
Oct 30, 2019 157.71 159.31 157.54 158.95 2,149,043 +1.31(+0.83%)
Oct 29, 2019 156.67 157.77 156.25 157.64 2,981,326 +0.44(+0.28%)
Oct 28, 2019 156.55 158.15 156.55 157.20 2,600,299 +0.96(+0.61%)
Oct 25, 2019 155.89 156.67 155.35 156.24 2,142,147 +0.16(+0.10%)
Oct 24, 2019 154.72 156.32 153.81 156.09 2,514,063 +1.47(+0.95%)
Oct 23, 2019 154.71 154.76 153.84 154.62 2,684,233 +0.83(+0.54%)
Oct 22, 2019 153.58 154.86 152.84 153.79 3,685,102 +0.00(+0.00%)
Oct 21, 2019 152.00 154.07 151.64 153.79 2,966,607 +3.07(+2.04%)
Oct 18, 2019 152.16 152.46 147.87 150.73 4,857,263 -1.78(-1.16%)
Oct 17, 2019 151.39 153.84 150.75 152.50 3,947,767 +3.54(+2.38%)
Oct 16, 2019 148.94 149.61 148.09 148.96 3,801,546 -0.01(-0.01%)
Oct 15, 2019 148.86 150.04 148.50 148.97 3,095,125 +0.60(+0.40%)
Oct 14, 2019 148.95 149.50 147.94 148.37 1,255,364 -0.50(-0.34%)
Oct 11, 2019 148.40 150.53 148.15 148.87 2,494,869 +2.33(+1.59%)
Oct 10, 2019 145.53 147.70 145.52 146.54 1,992,141 +1.03(+0.71%)
Oct 09, 2019 146.23 146.27 144.52 145.51 1,865,751 +1.11(+0.77%)
Oct 08, 2019 146.86 146.90 144.37 144.40 3,777,033 -4.15(-2.79%)
Oct 07, 2019 148.64 149.82 147.97 148.55 2,471,833 -0.41(-0.27%)
Oct 04, 2019 147.68 149.09 147.32 148.96 3,033,345 +1.92(+1.31%)
Oct 03, 2019 146.21 147.05 144.60 147.04 3,417,415 +0.40(+0.27%)
Oct 02, 2019 147.60 148.23 145.15 146.64 5,012,769 -2.83(-1.89%)
Oct 01, 2019 154.35 154.90 149.31 149.47 3,092,412 -4.56(-2.96%)
Sep 30, 2019 152.99 154.34 152.99 154.03 2,295,194 +1.06(+0.69%)
Sep 27, 2019 152.81 153.38 151.40 152.97 2,762,349 +0.92(+0.61%)
Sep 26, 2019 151.91 152.94 151.55 152.06 2,195,045 +0.09(+0.06%)
Sep 25, 2019 151.05 152.28 150.44 151.96 1,827,425 +1.06(+0.71%)
Sep 24, 2019 152.75 153.35 150.14 150.90 2,910,638 -1.26(-0.83%)
Sep 23, 2019 151.79 152.77 151.31 152.16 2,911,409 -1.06(-0.70%)
Sep 20, 2019 152.57 153.59 151.75 153.22 5,579,733 +1.40(+0.92%)
Sep 19, 2019 153.01 153.63 151.60 151.82 2,145,389 -1.09(-0.71%)
Sep 18, 2019 151.02 152.93 150.67 152.91 2,025,670 +1.37(+0.91%)
Sep 17, 2019 151.56 151.84 150.44 151.54 2,518,957 +0.23(+0.15%)
Sep 16, 2019 152.06 152.40 150.90 151.31 2,666,805 -1.37(-0.89%)
Sep 13, 2019 153.78 154.01 152.47 152.67 3,009,288 -0.84(-0.55%)
Sep 12, 2019 156.15 156.58 153.30 153.51 3,050,976 -2.41(-1.55%)
Sep 11, 2019 154.57 156.00 154.03 155.92 4,445,623 +1.52(+0.98%)
Sep 10, 2019 153.51 154.43 151.94 154.40 4,637,343 -0.05(-0.03%)
Sep 09, 2019 156.48 157.24 153.90 154.45 5,483,413 -1.37(-0.88%)
Sep 06, 2019 155.62 156.39 155.23 155.81 3,655,414 +0.72(+0.46%)
Sep 05, 2019 153.49 155.63 153.40 155.10 4,955,863 +2.94(+1.93%)
Sep 04, 2019 150.37 152.69 150.37 152.16 4,366,099 +3.29(+2.21%)
Sep 03, 2019 148.85 149.72 148.07 148.87 3,075,178 -0.99(-0.66%)
Aug 30, 2019 150.21 150.79 149.39 149.86 3,467,464 +0.93(+0.62%)
Aug 29, 2019 147.00 149.30 146.51 148.93 4,305,291 +3.69(+2.54%)
Aug 28, 2019 143.08 145.66 142.43 145.25 2,596,191 +1.88(+1.31%)
Aug 27, 2019 143.94 144.02 142.23 143.36 2,779,444 +0.52(+0.36%)
Aug 26, 2019 143.72 143.86 141.02 142.84 3,398,740 +0.38(+0.27%)
Aug 23, 2019 147.00 147.73 141.55 142.46 4,770,702 -5.84(-3.94%)
Aug 22, 2019 149.92 150.12 147.09 148.30 2,131,077 -0.81(-0.54%)
Aug 21, 2019 150.21 150.21 148.19 149.11 1,902,796 +0.29(+0.20%)
Aug 20, 2019 150.76 150.98 148.74 148.81 1,896,204 -2.18(-1.44%)
Aug 19, 2019 152.22 152.33 150.66 150.99 1,809,401 +0.75(+0.50%)
Aug 16, 2019 149.12 150.72 148.59 150.24 1,920,254 +2.51(+1.70%)
Aug 15, 2019 148.68 149.20 146.66 147.72 2,439,092 -0.86(-0.58%)
Aug 14, 2019 150.39 151.08 148.53 148.59 2,712,341 -3.57(-2.35%)
Aug 13, 2019 149.38 154.01 149.00 152.16 3,568,637 +2.71(+1.81%)
Aug 12, 2019 149.84 151.15 148.93 149.45 1,474,453 -1.52(-1.01%)
Aug 09, 2019 151.17 151.88 149.68 150.97 1,989,517 -0.31(-0.20%)
Aug 08, 2019 149.09 151.67 148.73 151.28 2,681,352 +3.28(+2.22%)
Aug 07, 2019 147.61 148.41 145.90 148.00 3,399,469 -1.02(-0.69%)
Aug 06, 2019 147.98 149.94 147.84 149.02 3,979,710 +2.27(+1.55%)
Aug 05, 2019 149.62 150.35 145.73 146.75 3,630,153 -5.44(-3.57%)
Aug 02, 2019 152.98 153.12 150.94 152.18 2,378,677 -1.40(-0.91%)
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.