Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 145.40 147.92 144.76 146.25 878,700 -0.46(-0.31%)
Dec 30, 2019 150.05 151.21 142.91 146.71 1,491,707 -4.20(-2.78%)
Dec 27, 2019 151.72 151.72 148.80 150.91 667,000 -0.34(-0.22%)
Dec 26, 2019 149.04 152.95 148.01 151.25 762,834 +3.12(+2.11%)
Dec 24, 2019 148.54 148.72 146.28 148.13 423,000 -0.62(-0.42%)
Dec 23, 2019 149.13 149.50 146.58 148.75 826,956 -0.53(-0.36%)
Dec 20, 2019 147.14 150.75 147.11 149.28 1,543,000 +2.80(+1.91%)
Dec 19, 2019 143.15 146.81 142.21 146.48 1,151,156 +2.65(+1.84%)
Dec 18, 2019 141.13 146.00 139.99 143.83 1,419,536 +3.34(+2.38%)
Dec 17, 2019 143.72 143.72 139.65 140.49 950,443 -2.75(-1.92%)
Dec 16, 2019 140.88 144.24 140.19 143.24 1,404,264 +2.78(+1.98%)
Dec 13, 2019 136.77 140.96 135.04 140.46 1,529,500 +3.42(+2.50%)
Dec 12, 2019 143.91 143.91 136.81 137.04 1,767,011 -7.12(-4.94%)
Dec 11, 2019 149.14 149.14 141.07 144.16 1,878,894 -4.37(-2.94%)
Dec 10, 2019 150.70 151.98 147.79 148.53 1,032,850 -1.99(-1.32%)
Dec 09, 2019 149.62 151.82 148.60 150.52 923,046 -0.04(-0.03%)
Dec 06, 2019 153.40 153.75 148.60 150.56 1,123,700 -2.43(-1.59%)
Dec 05, 2019 151.20 153.80 149.32 152.99 2,050,807 +2.66(+1.77%)
Dec 04, 2019 150.99 153.22 146.07 150.33 1,989,914 +0.38(+0.25%)
Dec 03, 2019 140.46 150.79 136.00 149.95 5,277,882 +1.01(+0.68%)
Dec 02, 2019 153.80 153.95 145.85 148.94 2,691,934 -4.55(-2.96%)
Nov 29, 2019 154.00 155.24 153.01 153.49 500,900 -0.42(-0.27%)
Nov 27, 2019 153.96 155.77 151.61 153.91 902,300 +0.35(+0.23%)
Nov 26, 2019 150.62 153.95 150.22 153.56 1,127,835 +2.96(+1.97%)
Nov 25, 2019 149.31 152.53 148.77 150.60 1,124,277 +1.98(+1.33%)
Nov 22, 2019 149.95 150.81 147.01 148.62 748,900 -0.47(-0.32%)
Nov 21, 2019 150.00 152.52 148.25 149.09 1,215,323 -1.21(-0.81%)
Nov 20, 2019 148.16 155.14 147.56 150.30 2,150,881 +2.84(+1.93%)
Nov 19, 2019 144.82 148.59 142.55 147.46 1,246,697 +2.81(+1.94%)
Nov 18, 2019 142.27 148.90 141.36 144.65 1,970,368 +1.57(+1.10%)
Nov 15, 2019 137.15 143.60 135.14 143.08 1,675,100 +5.51(+4.01%)
Nov 14, 2019 135.41 138.70 134.29 137.57 1,180,601 +1.57(+1.15%)
Nov 13, 2019 133.38 136.66 132.87 136.00 1,744,598 +2.96(+2.22%)
Nov 12, 2019 132.73 135.69 131.35 133.04 1,027,794 +0.17(+0.13%)
Nov 11, 2019 130.17 133.37 129.03 132.87 714,851 +2.53(+1.94%)
Nov 08, 2019 130.20 132.91 128.31 130.34 1,033,200 +1.60(+1.24%)
Nov 07, 2019 130.58 132.14 127.22 128.74 1,037,055 -2.52(-1.92%)
Nov 06, 2019 131.89 133.11 129.00 131.26 1,250,390 +0.89(+0.68%)
Nov 05, 2019 131.26 132.48 125.12 130.37 3,409,557 -6.33(-4.63%)
Nov 04, 2019 143.41 144.87 136.63 136.70 1,708,032 -5.76(-4.04%)
Nov 01, 2019 138.06 144.28 136.95 142.46 1,385,500 +4.97(+3.61%)
Oct 31, 2019 140.69 141.89 137.17 137.49 864,298 -3.36(-2.39%)
Oct 30, 2019 137.09 141.17 135.19 140.85 1,097,868 +5.58(+4.13%)
Oct 29, 2019 135.82 138.55 134.04 135.27 1,017,535 +0.34(+0.25%)
Oct 28, 2019 134.64 136.00 130.76 134.93 1,400,189 +1.03(+0.77%)
Oct 25, 2019 129.67 134.28 127.60 133.90 1,722,700 +2.27(+1.72%)
Oct 24, 2019 123.70 134.19 123.51 131.63 3,735,457 +11.46(+9.54%)
Oct 23, 2019 119.85 126.98 118.48 120.17 2,738,960 -0.64(-0.53%)
Oct 22, 2019 128.97 130.29 118.65 120.81 3,375,852 -7.11(-5.56%)
Oct 21, 2019 128.00 129.06 123.31 127.92 3,215,706 +0.03(+0.02%)
Oct 18, 2019 137.13 137.32 124.64 127.89 4,740,900 -9.01(-6.58%)
Oct 17, 2019 141.64 142.29 134.80 136.90 2,895,797 -3.41(-2.43%)
Oct 16, 2019 147.16 147.26 138.15 140.31 5,281,180 -14.38(-9.30%)
Oct 15, 2019 157.71 159.90 153.05 154.69 2,331,784 -3.56(-2.25%)
Oct 14, 2019 157.13 159.97 156.00 158.25 1,428,133 +0.95(+0.60%)
Oct 11, 2019 155.00 159.40 154.94 157.30 2,090,800 +3.66(+2.38%)
Oct 10, 2019 150.00 154.93 149.26 153.64 1,780,285 +3.76(+2.51%)
Oct 09, 2019 144.40 150.90 143.63 149.88 1,624,872 +7.10(+4.97%)
Oct 08, 2019 148.09 150.40 142.74 142.78 2,590,737 -7.41(-4.93%)
Oct 07, 2019 147.78 154.00 147.49 150.19 3,041,472 +1.87(+1.26%)
Oct 04, 2019 143.23 148.40 142.08 148.32 1,746,500 +5.19(+3.63%)
Oct 03, 2019 134.88 144.25 132.70 143.13 2,428,950 +8.47(+6.29%)
Oct 02, 2019 131.45 134.90 130.31 134.66 1,978,908 +1.32(+0.99%)
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.