Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 134.65 134.81 133.51 134.80 648,559 +0.15(+0.11%)
Dec 30, 2019 135.01 135.05 133.95 134.65 486,770 -0.73(-0.54%)
Dec 27, 2019 134.49 135.58 134.38 135.38 458,723 +1.22(+0.91%)
Dec 26, 2019 133.81 134.66 133.54 134.16 437,071 +0.18(+0.14%)
Dec 24, 2019 134.14 134.55 133.75 133.98 273,467 -0.20(-0.15%)
Dec 23, 2019 135.60 135.67 134.07 134.18 525,358 -1.04(-0.77%)
Dec 20, 2019 135.09 135.34 133.93 135.22 1,384,022 +0.71(+0.53%)
Dec 19, 2019 134.40 135.71 133.83 134.51 1,008,694 +0.78(+0.58%)
Dec 18, 2019 133.25 134.55 132.75 133.73 1,072,973 +1.02(+0.77%)
Dec 17, 2019 134.93 135.49 132.56 132.72 1,623,919 -1.90(-1.41%)
Dec 16, 2019 135.15 135.86 134.36 134.61 999,457 -0.34(-0.25%)
Dec 13, 2019 133.79 135.35 132.73 134.95 639,182 +0.30(+0.23%)
Dec 12, 2019 136.75 136.97 134.45 134.65 777,971 -2.70(-1.97%)
Dec 11, 2019 136.79 137.92 136.47 137.35 670,543 +0.34(+0.25%)
Dec 10, 2019 137.22 137.65 136.69 137.02 588,475 -0.13(-0.09%)
Dec 09, 2019 137.42 137.75 136.50 137.15 1,001,760 +0.27(+0.19%)
Dec 06, 2019 137.73 138.16 136.86 136.88 654,447 -0.66(-0.48%)
Dec 05, 2019 137.69 138.25 136.84 137.54 621,830 -0.17(-0.13%)
Dec 04, 2019 136.23 137.73 135.98 137.71 874,759 +1.25(+0.91%)
Dec 03, 2019 136.76 137.91 135.47 136.47 907,746 -0.15(-0.11%)
Dec 02, 2019 135.43 136.73 134.61 136.61 738,499 +0.73(+0.54%)
Nov 29, 2019 136.47 136.93 135.27 135.88 461,558 -0.37(-0.27%)
Nov 27, 2019 137.15 137.22 136.04 136.25 897,930 -0.94(-0.69%)
Nov 26, 2019 134.41 137.27 133.94 137.19 2,076,550 +3.22(+2.40%)
Nov 25, 2019 134.81 135.23 133.72 133.97 1,416,762 -0.70(-0.52%)
Nov 22, 2019 134.61 135.03 133.90 134.67 642,235 +0.27(+0.20%)
Nov 21, 2019 135.96 136.32 134.12 134.40 784,633 -1.65(-1.21%)
Nov 20, 2019 135.55 136.78 135.09 136.05 1,276,808 +1.42(+1.06%)
Nov 19, 2019 134.07 134.91 133.32 134.63 826,902 +0.79(+0.59%)
Nov 18, 2019 132.66 134.58 132.29 133.83 811,967 +0.86(+0.64%)
Nov 15, 2019 133.25 133.29 131.49 132.98 961,905 -0.51(-0.38%)
Nov 14, 2019 133.38 134.33 132.88 133.49 925,966 +0.48(+0.36%)
Nov 13, 2019 131.26 133.35 130.87 133.00 1,549,635 +2.67(+2.05%)
Nov 12, 2019 129.47 130.69 128.77 130.33 778,936 +1.02(+0.79%)
Nov 11, 2019 128.78 129.33 127.82 129.31 561,419 +0.69(+0.54%)
Nov 08, 2019 129.47 129.93 127.98 128.62 513,834 -0.32(-0.25%)
Nov 07, 2019 128.45 129.05 127.42 128.93 886,627 +0.46(+0.35%)
Nov 06, 2019 128.96 130.56 128.33 128.48 1,120,716 +0.48(+0.38%)
Nov 05, 2019 127.92 128.35 126.91 127.99 1,182,931 -0.22(-0.17%)
Nov 04, 2019 130.51 130.91 127.58 128.21 1,208,957 -2.32(-1.78%)
Nov 01, 2019 134.35 134.85 130.03 130.53 1,216,960 -3.47(-2.59%)
Oct 31, 2019 133.55 134.55 132.69 134.00 1,137,595 +0.82(+0.62%)
Oct 30, 2019 131.49 133.67 130.98 133.18 1,236,239 +2.12(+1.61%)
Oct 29, 2019 128.91 131.41 128.90 131.06 1,610,647 +2.28(+1.77%)
Oct 28, 2019 131.47 131.78 128.18 128.78 1,543,557 -1.97(-1.51%)
Oct 25, 2019 133.54 134.03 129.71 130.75 1,523,748 -2.79(-2.09%)
Oct 24, 2019 132.84 134.87 130.50 133.54 2,049,184 -3.05(-2.23%)
Oct 23, 2019 136.48 137.60 135.75 136.59 1,537,197 -0.04(-0.03%)
Oct 22, 2019 139.85 140.25 136.49 136.62 1,049,845 -3.50(-2.49%)
Oct 21, 2019 139.46 140.43 139.16 140.12 763,912 +0.47(+0.33%)
Oct 18, 2019 139.15 140.37 138.61 139.65 784,343 +0.31(+0.22%)
Oct 17, 2019 138.19 139.95 138.19 139.34 655,435 +1.09(+0.79%)
Oct 16, 2019 138.71 139.32 138.02 138.25 897,363 -0.92(-0.66%)
Oct 15, 2019 142.10 142.55 138.74 139.17 1,344,293 -2.59(-1.83%)
Oct 14, 2019 142.39 143.40 141.47 141.76 875,812 +0.06(+0.05%)
Oct 11, 2019 143.22 143.24 140.57 141.70 1,023,175 -0.90(-0.63%)
Oct 10, 2019 142.19 143.69 141.40 142.60 686,553 -0.16(-0.11%)
Oct 09, 2019 142.76 143.21 141.60 142.76 957,406 +0.17(+0.12%)
Oct 08, 2019 143.93 144.52 142.24 142.58 892,936 -1.29(-0.90%)
Oct 07, 2019 143.19 144.56 142.84 143.88 846,808 +0.17(+0.12%)
Oct 04, 2019 142.67 143.72 141.75 143.71 1,068,443 +1.85(+1.31%)
Oct 03, 2019 140.30 142.41 140.30 141.85 1,249,760 +1.76(+1.26%)
Oct 02, 2019 141.18 142.05 139.71 140.09 865,988 -1.22(-0.87%)
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.