Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 178.50 181.35 176.65 180.90 1,472,300 +0.72(+0.40%)
Nov 27, 2019 170.53 180.62 169.70 180.18 4,435,200 +8.33(+4.85%)
Nov 26, 2019 169.79 172.00 168.70 171.85 3,420,235 +2.97(+1.76%)
Nov 25, 2019 168.00 169.29 167.67 168.88 1,573,336 +1.87(+1.12%)
Nov 22, 2019 165.96 167.20 164.48 167.01 899,400 +1.96(+1.19%)
Nov 21, 2019 165.33 165.92 164.11 165.05 1,242,538 -0.28(-0.17%)
Nov 20, 2019 165.00 167.05 164.08 165.33 1,529,023 +0.80(+0.49%)
Nov 19, 2019 163.47 164.94 162.42 164.53 1,269,592 +2.09(+1.29%)
Nov 18, 2019 160.03 163.72 159.78 162.44 1,538,112 +0.69(+0.43%)
Nov 15, 2019 158.36 161.80 157.50 161.75 1,726,600 +3.61(+2.28%)
Nov 14, 2019 158.41 159.34 157.32 158.14 1,272,042 -1.07(-0.67%)
Nov 13, 2019 156.84 159.33 156.06 159.21 983,164 +1.15(+0.73%)
Nov 12, 2019 154.78 158.58 154.33 158.06 1,618,050 +5.14(+3.36%)
Nov 11, 2019 152.39 154.10 151.90 152.92 539,499 -0.04(-0.03%)
Nov 08, 2019 150.79 152.99 150.43 152.96 665,400 +1.14(+0.75%)
Nov 07, 2019 152.31 153.80 151.00 151.82 639,433 +0.31(+0.20%)
Nov 06, 2019 151.68 151.96 150.48 151.51 832,295 -0.22(-0.14%)
Nov 05, 2019 152.04 153.37 149.08 151.73 1,023,480 +0.46(+0.30%)
Nov 04, 2019 151.15 151.76 149.55 151.27 1,019,085 +1.02(+0.68%)
Nov 01, 2019 148.60 151.00 147.61 150.25 1,142,600 +2.89(+1.96%)
Oct 31, 2019 148.76 149.04 145.34 147.36 1,048,010 -1.42(-0.95%)
Oct 30, 2019 146.24 149.52 144.84 148.78 1,114,304 +3.19(+2.19%)
Oct 29, 2019 146.98 147.92 145.39 145.59 891,173 -1.40(-0.95%)
Oct 28, 2019 146.99 147.84 145.36 146.99 866,775 +1.45(+1.00%)
Oct 25, 2019 144.98 147.17 144.32 145.54 1,062,500 +0.17(+0.12%)
Oct 24, 2019 143.00 146.10 142.52 145.37 1,317,974 +3.44(+2.42%)
Oct 23, 2019 139.57 142.80 138.62 141.93 1,664,388 +1.86(+1.33%)
Oct 22, 2019 142.02 142.58 139.71 140.07 1,306,066 -1.42(-1.00%)
Oct 21, 2019 140.90 142.37 139.20 141.49 1,815,140 +1.82(+1.30%)
Oct 18, 2019 144.02 144.49 138.90 139.67 2,959,700 -4.60(-3.19%)
Oct 17, 2019 146.02 146.82 144.03 144.27 1,454,452 -1.11(-0.76%)
Oct 16, 2019 147.85 148.17 143.26 145.38 2,902,178 -4.62(-3.08%)
Oct 15, 2019 150.56 151.26 149.37 150.00 1,238,368 -0.27(-0.18%)
Oct 14, 2019 149.71 150.43 148.58 150.27 804,483 -0.05(-0.03%)
Oct 11, 2019 147.16 152.26 146.70 150.32 1,867,900 +5.59(+3.86%)
Oct 10, 2019 147.95 149.09 144.50 144.73 1,466,641 -3.64(-2.45%)
Oct 09, 2019 147.32 148.70 146.29 148.37 857,858 +2.72(+1.87%)
Oct 08, 2019 146.17 148.00 145.31 145.65 1,751,963 -1.91(-1.29%)
Oct 07, 2019 145.98 148.51 145.98 147.56 1,050,906 +0.67(+0.46%)
Oct 04, 2019 145.88 147.39 144.25 146.89 1,202,800 +2.12(+1.46%)
Oct 03, 2019 142.37 145.08 140.26 144.77 1,417,692 +1.93(+1.35%)
Oct 02, 2019 143.99 144.12 141.68 142.84 1,623,625 -2.87(-1.97%)
Oct 01, 2019 148.50 149.49 144.99 145.71 1,586,426 -1.99(-1.35%)
Sep 30, 2019 145.19 147.97 144.70 147.70 1,202,985 +2.51(+1.73%)
Sep 27, 2019 149.37 149.99 143.70 145.19 1,781,200 -3.88(-2.60%)
Sep 26, 2019 146.86 149.89 145.72 149.07 1,074,627 +1.64(+1.11%)
Sep 25, 2019 148.85 149.14 144.92 147.43 2,027,783 -1.70(-1.14%)
Sep 24, 2019 152.94 153.63 148.17 149.13 1,985,267 -3.24(-2.13%)
Sep 23, 2019 152.46 153.53 151.70 152.37 1,060,832 -0.97(-0.63%)
Sep 20, 2019 153.14 154.26 151.43 153.34 1,947,600 -0.04(-0.03%)
Sep 19, 2019 151.39 154.19 151.39 153.38 1,347,949 +2.27(+1.50%)
Sep 18, 2019 152.13 152.34 148.25 151.11 2,058,426 -2.56(-1.67%)
Sep 17, 2019 152.25 153.86 152.00 153.67 1,325,459 -0.20(-0.13%)
Sep 16, 2019 152.47 155.01 152.46 153.87 1,505,075 +0.39(+0.25%)
Sep 13, 2019 155.53 156.14 152.87 153.48 1,994,200 -2.21(-1.42%)
Sep 12, 2019 155.67 159.88 155.05 155.69 3,478,951 +1.02(+0.66%)
Sep 11, 2019 149.27 154.91 147.55 154.67 3,306,938 +6.62(+4.47%)
Sep 10, 2019 149.98 151.37 146.06 148.05 2,077,244 -2.97(-1.97%)
Sep 09, 2019 151.02 151.65 147.57 151.02 2,900,845 +0.67(+0.45%)
Sep 06, 2019 148.83 152.71 148.10 150.35 2,092,900 +2.13(+1.44%)
Sep 05, 2019 146.28 149.11 145.62 148.22 2,956,939 +3.88(+2.69%)
Sep 04, 2019 142.56 145.59 141.86 144.34 1,879,714 +3.19(+2.26%)
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.