Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 148.41 150.03 148.17 149.77 849,200 +0.82(+0.55%)
Dec 30, 2019 151.30 151.30 147.00 148.95 1,008,176 -2.56(-1.69%)
Dec 27, 2019 152.66 152.66 149.26 151.51 886,000 -0.41(-0.27%)
Dec 26, 2019 150.63 153.66 150.01 151.92 855,072 +1.57(+1.04%)
Dec 24, 2019 150.23 150.77 149.79 150.35 443,700 +0.30(+0.20%)
Dec 23, 2019 151.50 151.50 149.58 150.05 1,123,091 -0.91(-0.60%)
Dec 20, 2019 150.15 151.61 148.89 150.96 7,367,800 +0.82(+0.55%)
Dec 19, 2019 149.36 151.10 148.64 150.14 1,946,933 +2.04(+1.38%)
Dec 18, 2019 144.73 149.24 144.61 148.10 1,891,284 +3.00(+2.07%)
Dec 17, 2019 146.35 147.10 144.71 145.10 1,448,314 -1.21(-0.83%)
Dec 16, 2019 143.53 147.76 143.21 146.31 2,187,075 +2.80(+1.95%)
Dec 13, 2019 144.08 144.75 141.93 143.51 2,354,400 -0.14(-0.10%)
Dec 12, 2019 145.35 146.20 143.41 143.65 2,141,538 -2.25(-1.54%)
Dec 11, 2019 148.29 148.61 145.46 145.90 2,844,072 -3.18(-2.13%)
Dec 10, 2019 149.85 150.30 148.38 149.08 1,312,315 -0.67(-0.45%)
Dec 09, 2019 147.18 150.71 147.00 149.75 1,961,951 +1.86(+1.26%)
Dec 06, 2019 147.16 148.68 145.77 147.89 985,900 +1.75(+1.20%)
Dec 05, 2019 146.81 147.81 144.76 146.14 851,579 -0.48(-0.33%)
Dec 04, 2019 148.19 149.28 145.91 146.62 1,544,467 -1.47(-0.99%)
Dec 03, 2019 144.00 148.64 142.50 148.09 1,828,324 +0.05(+0.03%)
Dec 02, 2019 152.39 152.68 146.21 148.04 2,288,977 -1.18(-0.79%)
Nov 29, 2019 150.00 150.89 148.97 149.22 1,139,500 -1.78(-1.18%)
Nov 27, 2019 147.00 151.26 146.35 151.00 2,135,600 +3.48(+2.36%)
Nov 26, 2019 145.80 149.70 145.60 147.52 3,240,420 -0.12(-0.08%)
Nov 25, 2019 139.64 148.18 139.53 147.64 6,268,946 +7.14(+5.08%)
Nov 22, 2019 135.01 140.80 133.61 140.50 12,252,900 +13.66(+10.77%)
Nov 21, 2019 127.12 127.23 125.11 126.84 3,746,334 +0.03(+0.02%)
Nov 20, 2019 124.00 127.74 123.61 126.81 2,212,631 +2.15(+1.72%)
Nov 19, 2019 124.00 125.12 121.89 124.66 1,514,004 +1.87(+1.52%)
Nov 18, 2019 122.81 123.43 120.58 122.79 2,162,454 +3.59(+3.01%)
Nov 15, 2019 118.39 119.90 115.33 119.20 2,341,000 +2.21(+1.89%)
Nov 14, 2019 120.99 120.99 116.57 116.99 3,268,184 -7.73(-6.20%)
Nov 13, 2019 124.87 125.18 123.66 124.72 818,063 -0.16(-0.13%)
Nov 12, 2019 124.94 125.70 123.71 124.88 912,222 +0.13(+0.10%)
Nov 11, 2019 124.85 125.90 124.10 124.75 990,362 -0.28(-0.22%)
Nov 08, 2019 123.21 125.47 122.03 125.03 1,121,100 +2.23(+1.82%)
Nov 07, 2019 123.45 124.00 121.87 122.80 864,592 -0.60(-0.49%)
Nov 06, 2019 123.12 123.46 121.29 123.40 1,185,386 +0.03(+0.02%)
Nov 05, 2019 122.39 123.91 121.21 123.37 1,570,120 +2.34(+1.93%)
Nov 04, 2019 124.01 124.43 120.33 121.03 1,017,824 -2.08(-1.69%)
Nov 01, 2019 120.62 123.16 119.45 123.11 1,320,700 +3.15(+2.63%)
Oct 31, 2019 120.78 120.78 117.64 119.96 927,095 -0.51(-0.42%)
Oct 30, 2019 120.29 120.74 118.56 120.47 968,707 +1.23(+1.03%)
Oct 29, 2019 119.86 120.64 119.00 119.24 929,874 -0.76(-0.63%)
Oct 28, 2019 120.22 120.75 118.95 120.00 970,632 +0.42(+0.35%)
Oct 25, 2019 118.18 119.72 116.87 119.58 1,024,000 -0.11(-0.09%)
Oct 24, 2019 116.44 119.75 115.57 119.69 1,764,561 +4.69(+4.08%)
Oct 23, 2019 111.87 118.38 111.37 115.00 3,071,393 +4.54(+4.11%)
Oct 22, 2019 112.25 113.15 110.38 110.46 1,433,553 -0.67(-0.60%)
Oct 21, 2019 111.63 112.15 110.45 111.13 1,822,044 +0.18(+0.16%)
Oct 18, 2019 113.15 113.44 108.43 110.95 1,629,000 -2.25(-1.99%)
Oct 17, 2019 114.24 114.79 112.70 113.20 1,199,291 -0.50(-0.44%)
Oct 16, 2019 116.12 117.00 111.67 113.70 2,965,529 -6.15(-5.13%)
Oct 15, 2019 119.94 121.10 119.66 119.85 887,077 +0.17(+0.14%)
Oct 14, 2019 120.67 121.76 119.42 119.68 696,810 -1.13(-0.94%)
Oct 11, 2019 120.18 121.63 119.51 120.81 1,638,600 +2.66(+2.25%)
Oct 10, 2019 118.95 119.78 117.69 118.15 875,368 +0.18(+0.15%)
Oct 09, 2019 118.10 119.87 117.76 117.97 713,661 +0.36(+0.31%)
Oct 08, 2019 120.97 121.43 116.74 117.61 1,935,079 -3.75(-3.09%)
Oct 07, 2019 122.03 122.71 121.00 121.36 1,041,575 -1.49(-1.21%)
Oct 04, 2019 119.39 123.00 118.72 122.85 1,571,100 +3.92(+3.30%)
Oct 03, 2019 116.78 119.55 113.81 118.93 1,225,662 +3.34(+2.89%)
Oct 02, 2019 116.48 116.55 113.38 115.59 1,466,047 -1.48(-1.26%)
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.