Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 161.44 162.01 160.52 161.93 1,889,660 +0.53(+0.33%)
Dec 30, 2019 161.53 161.93 160.80 161.40 1,825,446 -0.06(-0.03%)
Dec 27, 2019 162.01 162.15 161.28 161.46 1,425,224 -0.37(-0.23%)
Dec 26, 2019 161.53 161.84 160.76 161.82 1,387,787 +0.52(+0.32%)
Dec 24, 2019 161.42 161.79 160.77 161.30 683,591 -0.11(-0.07%)
Dec 23, 2019 162.28 162.28 160.84 161.41 2,817,536 +0.02(+0.01%)
Dec 20, 2019 162.07 162.56 161.16 161.39 4,756,832 -0.08(-0.05%)
Dec 19, 2019 160.11 161.59 159.64 161.47 2,930,047 +1.70(+1.06%)
Dec 18, 2019 161.53 161.96 159.56 159.77 3,951,045 -1.88(-1.17%)
Dec 17, 2019 161.25 162.15 160.84 161.66 3,322,641 +0.27(+0.17%)
Dec 16, 2019 162.18 162.84 161.15 161.38 3,506,070 -0.53(-0.33%)
Dec 13, 2019 162.29 163.57 161.78 161.91 2,240,965 -0.38(-0.23%)
Dec 12, 2019 161.33 162.99 160.29 162.29 2,489,535 +1.26(+0.78%)
Dec 11, 2019 159.73 161.19 159.36 161.03 2,376,422 +1.80(+1.13%)
Dec 10, 2019 159.64 159.92 158.88 159.22 2,216,465 -0.41(-0.26%)
Dec 09, 2019 160.27 160.80 159.42 159.64 1,701,314 -0.89(-0.55%)
Dec 06, 2019 160.02 161.23 159.87 160.52 2,315,074 +1.33(+0.83%)
Dec 05, 2019 158.89 159.46 157.93 159.20 2,560,004 +0.73(+0.46%)
Dec 04, 2019 159.16 161.01 158.41 158.47 3,206,295 +0.60(+0.38%)
Dec 03, 2019 157.89 158.56 156.68 157.86 4,338,276 -1.62(-1.02%)
Dec 02, 2019 163.35 163.53 159.46 159.48 3,337,675 -3.87(-2.37%)
Nov 29, 2019 163.56 163.92 162.56 163.35 1,785,055 -0.80(-0.48%)
Nov 27, 2019 163.39 164.36 162.96 164.15 1,141,906 +0.82(+0.50%)
Nov 26, 2019 162.39 164.39 161.99 163.32 5,006,366 +1.84(+1.14%)
Nov 25, 2019 162.72 162.80 160.99 161.48 2,904,825 -0.26(-0.16%)
Nov 22, 2019 161.82 162.41 160.71 161.74 2,024,432 +0.24(+0.15%)
Nov 21, 2019 161.87 162.56 160.47 161.50 3,426,827 -0.63(-0.39%)
Nov 20, 2019 165.53 166.23 161.51 162.13 4,580,663 -2.65(-1.61%)
Nov 19, 2019 165.13 165.32 163.77 164.79 2,921,975 +0.29(+0.18%)
Nov 18, 2019 166.00 166.00 164.11 164.49 2,629,633 -1.78(-1.07%)
Nov 15, 2019 165.51 166.46 165.28 166.28 3,544,642 +1.92(+1.17%)
Nov 14, 2019 165.29 165.93 163.86 164.36 2,413,815 -1.28(-0.77%)
Nov 13, 2019 164.58 166.40 164.32 165.64 2,042,147 -0.05(-0.03%)
Nov 12, 2019 164.93 166.70 164.86 165.69 1,995,865 +1.07(+0.65%)
Nov 11, 2019 164.49 165.17 163.67 164.62 1,751,608 -0.35(-0.21%)
Nov 08, 2019 163.55 164.98 163.45 164.96 1,798,103 +1.41(+0.86%)
Nov 07, 2019 165.50 165.67 163.30 163.55 2,799,822 -1.05(-0.64%)
Nov 06, 2019 164.48 164.75 163.61 164.60 3,011,995 +0.12(+0.07%)
Nov 05, 2019 163.65 165.53 163.16 164.48 5,663,686 +0.62(+0.38%)
Nov 04, 2019 160.77 163.86 160.77 163.86 4,768,957 +3.53(+2.20%)
Nov 01, 2019 158.66 160.48 158.34 160.33 3,114,413 +3.09(+1.96%)
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%)
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.