Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 162.97 163.37 160.59 161.62 2,290,489 -1.75(-1.07%)
Oct 30, 2019 162.10 163.75 161.92 163.37 2,090,807 +1.35(+0.83%)
Oct 29, 2019 161.03 162.17 160.60 162.03 2,900,536 +0.45(+0.28%)
Oct 28, 2019 160.91 162.55 160.91 161.58 2,529,835 +0.98(+0.61%)
Oct 25, 2019 160.23 161.03 159.68 160.59 2,084,098 +0.16(+0.10%)
Oct 24, 2019 159.03 160.68 158.10 160.44 2,445,935 +1.51(+0.95%)
Oct 23, 2019 159.01 159.07 158.12 158.93 2,611,494 +0.85(+0.54%)
Oct 22, 2019 157.85 159.17 157.09 158.08 3,585,240 +0.00(+0.00%)
Oct 21, 2019 156.24 158.36 155.86 158.08 2,886,215 +3.15(+2.04%)
Oct 18, 2019 156.40 156.70 151.99 154.93 4,725,637 -1.82(-1.16%)
Oct 17, 2019 155.61 158.12 154.94 156.75 3,840,788 +3.64(+2.38%)
Oct 16, 2019 153.09 153.77 152.22 153.11 3,698,529 -0.01(-0.01%)
Oct 15, 2019 153.01 154.22 152.63 153.12 3,011,251 +0.62(+0.41%)
Oct 14, 2019 153.10 153.66 152.06 152.50 1,221,346 -0.51(-0.34%)
Oct 11, 2019 152.53 154.72 152.28 153.02 2,427,262 +2.40(+1.59%)
Oct 10, 2019 149.58 151.82 149.57 150.62 1,938,156 +1.06(+0.71%)
Oct 09, 2019 150.30 150.34 148.54 149.56 1,815,191 +1.14(+0.77%)
Oct 08, 2019 150.95 151.00 148.39 148.42 3,674,680 -4.27(-2.79%)
Oct 07, 2019 152.78 153.99 152.09 152.69 2,404,850 -0.42(-0.27%)
Oct 04, 2019 151.79 153.24 151.43 153.11 2,951,145 +1.97(+1.31%)
Oct 03, 2019 150.28 151.14 148.63 151.13 3,324,808 +0.41(+0.27%)
Oct 02, 2019 151.72 152.36 149.19 150.72 4,876,929 -2.91(-1.89%)
Oct 01, 2019 158.65 159.22 153.47 153.63 3,008,612 -4.69(-2.96%)
Sep 30, 2019 157.25 158.63 157.25 158.32 2,232,997 +1.09(+0.69%)
Sep 27, 2019 157.07 157.65 155.62 157.24 2,687,493 +0.94(+0.60%)
Sep 26, 2019 156.14 157.20 155.77 156.29 2,135,562 +0.09(+0.06%)
Sep 25, 2019 155.26 156.53 154.63 156.20 1,777,904 +1.09(+0.71%)
Sep 24, 2019 157.00 157.62 154.33 155.10 2,831,763 -1.29(-0.83%)
Sep 23, 2019 156.02 157.02 155.52 156.39 2,832,513 -1.09(-0.69%)
Sep 20, 2019 156.82 157.86 155.97 157.49 5,428,530 +1.44(+0.92%)
Sep 19, 2019 157.27 157.91 155.82 156.05 2,087,251 -1.12(-0.71%)
Sep 18, 2019 155.22 157.19 154.87 157.17 1,970,777 +1.41(+0.91%)
Sep 17, 2019 155.78 156.07 154.63 155.76 2,450,696 +0.23(+0.15%)
Sep 16, 2019 156.30 156.65 155.10 155.52 2,594,538 -1.40(-0.89%)
Sep 13, 2019 158.07 158.30 156.71 156.93 2,927,740 -0.86(-0.55%)
Sep 12, 2019 160.50 160.94 157.57 157.79 2,968,299 -2.48(-1.55%)
Sep 11, 2019 158.87 160.34 158.32 160.27 4,325,152 +1.56(+0.98%)
Sep 10, 2019 157.79 158.73 156.17 158.71 4,511,677 -0.05(-0.03%)
Sep 09, 2019 160.84 161.62 158.19 158.75 5,334,819 -1.40(-0.88%)
Sep 06, 2019 159.96 160.75 159.56 160.16 3,556,357 +0.74(+0.46%)
Sep 05, 2019 157.77 159.97 157.68 159.42 4,821,566 +3.02(+1.93%)
Sep 04, 2019 154.56 156.95 154.56 156.39 4,247,783 +3.38(+2.21%)
Sep 03, 2019 153.00 153.89 152.19 153.02 2,991,845 -1.02(-0.66%)
Aug 30, 2019 154.39 154.99 153.55 154.04 3,373,500 +0.96(+0.62%)
Aug 29, 2019 151.10 153.46 150.59 153.08 4,188,623 +3.79(+2.54%)
Aug 28, 2019 147.06 149.71 146.40 149.29 2,525,838 +1.94(+1.31%)
Aug 27, 2019 147.94 148.03 146.19 147.35 2,704,125 +0.53(+0.36%)
Aug 26, 2019 147.72 147.87 144.95 146.82 3,306,639 +0.39(+0.27%)
Aug 23, 2019 151.10 151.85 145.49 146.43 4,641,422 -6.00(-3.94%)
Aug 22, 2019 154.09 154.30 151.19 152.43 2,073,327 -0.83(-0.54%)
Aug 21, 2019 154.39 154.39 152.31 153.26 1,851,232 +0.30(+0.20%)
Aug 20, 2019 154.96 155.19 152.88 152.96 1,844,819 -2.24(-1.44%)
Aug 19, 2019 156.46 156.57 154.86 155.20 1,760,368 +0.78(+0.50%)
Aug 16, 2019 153.28 154.91 152.73 154.42 1,868,218 +2.58(+1.70%)
Aug 15, 2019 152.82 153.35 150.74 151.84 2,372,996 -0.89(-0.58%)
Aug 14, 2019 154.58 155.29 152.67 152.73 2,638,840 -3.67(-2.35%)
Aug 13, 2019 153.54 158.30 153.15 156.39 3,471,932 +2.78(+1.81%)
Aug 12, 2019 154.01 155.36 153.08 153.61 1,434,497 -1.56(-1.01%)
Aug 09, 2019 155.38 156.10 153.85 155.17 1,935,604 -0.32(-0.20%)
Aug 08, 2019 153.24 155.89 152.88 155.49 2,608,690 +3.37(+2.22%)
Aug 07, 2019 151.72 152.54 149.97 152.12 3,307,348 -1.05(-0.69%)
Aug 06, 2019 152.10 154.11 151.96 153.17 3,871,865 +2.34(+1.55%)
Aug 05, 2019 153.79 154.54 149.79 150.84 3,531,781 -5.59(-3.57%)
Aug 02, 2019 157.24 157.39 155.15 156.42 2,314,218 -1.43(-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.