Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 146.30 146.49 145.51 145.61 12,452,222 -0.91(-0.62%)
Nov 27, 2019 146.52 146.68 145.74 146.51 15,803,955 +0.25(+0.17%)
Nov 26, 2019 145.59 146.61 145.55 146.26 25,596,406 +0.80(+0.55%)
Nov 25, 2019 144.28 145.58 144.20 145.46 23,310,006 +1.58(+1.10%)
Nov 22, 2019 144.35 144.57 143.14 143.88 16,469,748 +0.11(+0.07%)
Nov 21, 2019 143.70 144.09 142.84 143.78 19,305,248 -0.13(-0.09%)
Nov 20, 2019 144.58 145.09 142.80 143.91 26,716,824 -0.25(-0.17%)
Nov 19, 2019 144.63 145.06 143.98 144.16 24,969,492 +0.05(+0.03%)
Nov 18, 2019 143.86 144.32 142.81 144.12 22,464,480 +0.36(+0.25%)
Nov 15, 2019 142.76 143.78 142.13 143.76 24,524,136 +1.83(+1.29%)
Nov 14, 2019 140.93 142.27 140.91 141.93 20,582,010 +0.72(+0.51%)
Nov 13, 2019 140.66 141.35 140.22 141.21 18,187,510 +0.23(+0.16%)
Nov 12, 2019 140.22 141.46 140.01 140.98 19,446,786 +0.92(+0.66%)
Nov 11, 2019 139.32 140.36 138.74 140.06 14,982,887 +0.14(+0.10%)
Nov 08, 2019 138.02 139.95 137.81 139.92 17,476,452 +1.63(+1.18%)
Nov 07, 2019 137.88 138.88 137.82 138.29 18,538,318 +0.19(+0.14%)
Nov 06, 2019 138.39 138.54 137.27 138.10 17,288,072 -0.38(-0.28%)
Nov 05, 2019 138.97 139.02 137.94 138.48 19,014,802 -0.09(-0.06%)
Nov 04, 2019 138.83 139.00 138.19 138.56 17,621,926 +0.79(+0.58%)
Nov 01, 2019 138.29 138.44 137.05 137.77 34,559,100 +0.34(+0.24%)
Oct 31, 2019 138.90 138.93 137.07 137.43 25,660,698 -1.19(-0.86%)
Oct 30, 2019 137.58 139.00 136.88 138.62 19,283,348 +1.71(+1.25%)
Oct 29, 2019 138.12 138.52 136.74 136.92 21,470,336 -1.30(-0.94%)
Oct 28, 2019 138.42 139.64 137.57 138.22 36,791,732 +3.32(+2.46%)
Oct 25, 2019 133.57 135.30 133.44 134.90 27,080,890 +0.76(+0.57%)
Oct 24, 2019 133.05 134.61 132.93 134.15 38,873,244 +2.59(+1.97%)
Oct 23, 2019 131.21 131.76 130.00 131.56 32,649,964 +0.83(+0.64%)
Oct 22, 2019 133.22 134.21 130.62 130.72 29,125,408 -2.11(-1.59%)
Oct 21, 2019 132.72 132.77 131.34 132.83 21,595,402 +1.11(+0.84%)
Oct 18, 2019 133.97 134.20 130.91 131.72 33,678,752 -2.19(-1.63%)
Oct 17, 2019 135.11 135.56 133.26 133.91 23,052,530 -0.69(-0.51%)
Oct 16, 2019 134.96 135.15 133.75 134.60 21,735,894 -1.11(-0.82%)
Oct 15, 2019 134.26 135.92 134.02 135.71 20,772,696 +1.94(+1.45%)
Oct 14, 2019 133.91 134.48 133.74 133.77 14,167,060 -0.12(-0.09%)
Oct 11, 2019 134.32 135.19 133.72 133.90 26,654,538 +0.56(+0.42%)
Oct 10, 2019 132.76 133.89 132.53 133.34 19,180,840 +0.82(+0.62%)
Oct 09, 2019 131.77 132.96 131.30 132.52 21,024,800 +2.46(+1.89%)
Oct 08, 2019 131.41 132.06 130.00 130.05 27,931,872 -1.39(-1.06%)
Oct 07, 2019 131.46 132.46 131.35 131.44 17,312,058 -0.96(-0.72%)
Oct 04, 2019 131.09 132.53 130.77 132.40 24,869,118 +1.76(+1.35%)
Oct 03, 2019 129.36 131.09 127.70 130.64 27,506,686 +1.56(+1.21%)
Oct 02, 2019 130.61 130.72 128.05 129.07 33,368,524 -2.32(-1.77%)
Oct 01, 2019 133.88 134.44 131.33 131.40 23,555,870 -1.88(-1.41%)
Sep 30, 2019 132.31 133.45 132.08 133.27 19,222,930 +1.25(+0.94%)
Sep 27, 2019 134.35 134.55 130.99 132.03 23,470,616 -1.74(-1.30%)
Sep 26, 2019 133.67 134.38 132.71 133.76 18,574,714 +0.25(+0.19%)
Sep 25, 2019 131.81 134.16 130.40 133.51 23,505,628 +1.85(+1.41%)
Sep 24, 2019 134.55 134.87 131.21 131.66 31,301,918 -1.72(-1.29%)
Sep 23, 2019 133.47 133.85 132.71 133.38 18,140,696 -0.29(-0.22%)
Sep 20, 2019 135.17 135.78 132.53 133.67 41,770,044 -1.56(-1.16%)
Sep 19, 2019 134.49 136.48 134.27 135.23 37,641,800 +2.44(+1.84%)
Sep 18, 2019 131.67 132.93 130.88 132.78 25,502,138 +1.08(+0.82%)
Sep 17, 2019 131.29 131.83 130.78 131.70 18,748,572 +1.04(+0.80%)
Sep 16, 2019 130.21 131.04 130.04 130.66 17,444,480 -0.98(-0.74%)
Sep 13, 2019 132.08 132.34 130.92 131.63 24,372,040 -0.19(-0.14%)
Sep 12, 2019 132.14 132.69 131.20 131.83 28,171,720 +1.34(+1.03%)
Sep 11, 2019 130.28 130.63 129.50 130.48 25,749,322 +0.19(+0.15%)
Sep 10, 2019 131.14 131.22 128.94 130.29 30,148,960 -1.53(-1.16%)
Sep 09, 2019 133.81 133.96 130.81 131.83 26,882,730 -1.52(-1.14%)
Sep 06, 2019 134.23 134.38 132.48 133.34 21,723,902 -0.91(-0.68%)
Sep 05, 2019 133.35 134.57 133.01 134.25 27,236,236 +2.54(+1.93%)
Sep 04, 2019 131.62 131.99 130.83 131.71 18,790,802 +1.30(+1.00%)
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.