Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 165.94 166.52 165.00 166.44 1,838,452 +0.55(+0.33%)
Dec 30, 2019 166.03 166.44 165.28 165.90 1,775,979 -0.06(-0.03%)
Dec 27, 2019 166.52 166.67 165.78 165.95 1,386,602 -0.38(-0.23%)
Dec 26, 2019 166.03 166.35 165.24 166.33 1,350,180 +0.54(+0.32%)
Dec 24, 2019 165.92 166.30 165.25 165.79 665,067 -0.11(-0.07%)
Dec 23, 2019 166.80 166.80 165.32 165.91 2,741,185 +0.02(+0.01%)
Dec 20, 2019 166.58 167.09 165.64 165.89 4,627,928 -0.09(-0.05%)
Dec 19, 2019 164.57 166.09 164.08 165.97 2,850,647 +1.75(+1.07%)
Dec 18, 2019 166.03 166.47 164.01 164.22 3,843,977 -1.94(-1.17%)
Dec 17, 2019 165.74 166.67 165.32 166.16 3,232,602 +0.28(+0.17%)
Dec 16, 2019 166.70 167.38 165.63 165.88 3,411,060 -0.55(-0.33%)
Dec 13, 2019 166.81 168.13 166.28 166.42 2,180,238 -0.39(-0.23%)
Dec 12, 2019 165.82 167.52 164.75 166.81 2,422,072 +1.30(+0.78%)
Dec 11, 2019 164.18 165.68 163.80 165.51 2,312,024 +1.85(+1.13%)
Dec 10, 2019 164.08 164.37 163.30 163.66 2,156,402 -0.42(-0.26%)
Dec 09, 2019 164.73 165.28 163.86 164.08 1,655,211 -0.91(-0.55%)
Dec 06, 2019 164.48 165.72 164.32 165.00 2,252,338 +1.36(+0.83%)
Dec 05, 2019 163.31 163.90 162.33 163.63 2,490,631 +0.75(+0.46%)
Dec 04, 2019 163.59 165.49 162.82 162.88 3,119,409 +0.62(+0.38%)
Dec 03, 2019 162.29 162.97 161.04 162.26 4,220,714 -1.66(-1.02%)
Dec 02, 2019 167.90 168.09 163.90 163.92 3,247,228 -3.98(-2.37%)
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%)
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.