Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 168.12 168.48 167.08 167.90 1,736,682 -0.82(-0.48%)
Nov 27, 2019 167.94 168.94 167.50 168.72 1,110,962 +0.85(+0.50%)
Nov 26, 2019 166.91 168.97 166.50 167.87 4,870,700 +1.89(+1.14%)
Nov 25, 2019 167.25 167.34 165.47 165.98 2,826,108 -0.26(-0.16%)
Nov 22, 2019 166.33 166.93 165.18 166.25 1,969,573 +0.25(+0.15%)
Nov 21, 2019 166.38 167.09 164.94 166.00 3,333,965 -0.65(-0.39%)
Nov 20, 2019 170.14 170.86 166.01 166.65 4,456,533 -2.73(-1.61%)
Nov 19, 2019 169.72 169.92 168.33 169.38 2,842,793 +0.30(+0.18%)
Nov 18, 2019 170.62 170.62 168.68 169.08 2,558,373 -1.83(-1.07%)
Nov 15, 2019 170.12 171.10 169.88 170.91 3,448,587 +1.97(+1.17%)
Nov 14, 2019 169.89 170.56 168.43 168.94 2,348,404 -1.32(-0.77%)
Nov 13, 2019 169.17 171.03 168.90 170.25 1,986,807 -0.06(-0.03%)
Nov 12, 2019 169.52 171.35 169.46 170.31 1,941,779 +1.10(+0.65%)
Nov 11, 2019 169.07 169.77 168.23 169.20 1,704,141 -0.36(-0.21%)
Nov 08, 2019 168.11 169.58 168.01 169.56 1,749,377 +1.45(+0.86%)
Nov 07, 2019 170.11 170.29 167.85 168.11 2,723,950 -1.08(-0.64%)
Nov 06, 2019 169.06 169.34 168.16 169.19 2,930,373 +0.12(+0.07%)
Nov 05, 2019 168.21 170.14 167.71 169.06 5,510,207 +0.64(+0.38%)
Nov 04, 2019 165.25 168.43 165.25 168.43 4,639,724 +3.63(+2.20%)
Nov 01, 2019 163.08 164.95 162.75 164.80 3,030,016 +3.17(+1.96%)
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%)
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.