Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 180.59 183.66 180.16 183.30 3,787,750 +2.04(+1.12%)
Oct 30, 2019 177.37 181.37 175.49 181.26 4,413,157 +1.62(+0.90%)
Oct 29, 2019 176.43 181.58 176.12 179.64 5,188,503 +3.42(+1.94%)
Oct 28, 2019 174.64 177.05 174.22 176.22 1,922,647 +1.68(+0.96%)
Oct 25, 2019 174.14 175.10 173.21 174.53 1,537,405 -0.01(-0.00%)
Oct 24, 2019 175.31 175.61 173.34 174.54 1,448,907 -0.22(-0.13%)
Oct 23, 2019 175.55 176.98 174.53 174.77 2,148,036 -1.30(-0.74%)
Oct 22, 2019 175.89 177.12 174.68 176.06 2,530,681 +1.63(+0.94%)
Oct 21, 2019 174.98 175.02 172.59 174.43 1,876,463 +0.18(+0.10%)
Oct 18, 2019 175.45 175.45 172.61 174.25 2,377,133 -0.72(-0.41%)
Oct 17, 2019 173.28 176.00 173.22 174.97 1,626,009 -0.38(-0.22%)
Oct 16, 2019 175.48 176.19 173.79 175.35 2,217,665 -0.57(-0.32%)
Oct 15, 2019 174.89 176.04 174.15 175.92 1,748,288 +1.52(+0.87%)
Oct 14, 2019 172.99 176.12 172.97 174.40 1,988,843 +1.80(+1.04%)
Oct 11, 2019 172.11 175.26 171.90 172.60 2,882,039 +1.82(+1.07%)
Oct 10, 2019 170.19 171.36 169.35 170.78 1,536,347 +1.71(+1.01%)
Oct 09, 2019 170.78 170.78 168.44 169.07 1,513,165 +0.53(+0.31%)
Oct 08, 2019 168.95 170.19 167.58 168.54 2,383,116 -0.94(-0.55%)
Oct 07, 2019 167.22 170.90 167.14 169.48 2,594,645 +1.36(+0.81%)
Oct 04, 2019 166.02 168.48 166.02 168.12 2,514,877 +2.55(+1.54%)
Oct 03, 2019 162.97 165.61 162.46 165.57 2,307,504 +2.93(+1.80%)
Oct 02, 2019 166.40 166.40 162.27 162.64 2,698,107 -3.42(-2.06%)
Oct 01, 2019 165.53 168.37 165.12 166.06 2,712,133 -0.28(-0.17%)
Sep 30, 2019 165.72 169.06 164.77 166.33 2,979,353 -1.23(-0.73%)
Sep 27, 2019 168.10 169.21 166.62 167.56 2,059,414 -0.38(-0.23%)
Sep 26, 2019 168.40 168.74 165.97 167.94 2,211,246 -0.58(-0.35%)
Sep 25, 2019 169.83 170.48 168.41 168.53 2,101,387 -0.42(-0.25%)
Sep 24, 2019 171.04 171.74 168.14 168.95 2,704,317 -1.04(-0.61%)
Sep 23, 2019 169.98 170.89 169.60 169.99 2,038,520 +0.71(+0.42%)
Sep 20, 2019 168.47 171.33 168.26 169.28 8,035,809 +1.11(+0.66%)
Sep 19, 2019 168.23 168.79 167.20 168.17 1,733,674 +0.52(+0.31%)
Sep 18, 2019 168.78 169.19 166.12 167.65 2,224,512 -1.44(-0.85%)
Sep 17, 2019 166.79 169.15 166.79 169.09 2,867,447 +2.27(+1.36%)
Sep 16, 2019 168.61 168.61 166.33 166.82 1,858,282 -1.19(-0.71%)
Sep 13, 2019 167.11 169.05 167.04 168.02 2,825,615 +1.26(+0.76%)
Sep 12, 2019 168.55 169.19 166.67 166.76 5,174,661 -1.58(-0.94%)
Sep 11, 2019 169.45 170.59 167.76 168.34 3,345,101 -0.89(-0.52%)
Sep 10, 2019 172.61 173.61 167.93 169.22 5,661,304 -4.70(-2.70%)
Sep 09, 2019 174.09 174.45 170.87 173.92 5,064,400 -4.63(-2.59%)
Sep 06, 2019 179.34 179.95 177.16 178.56 2,778,033 +0.07(+0.04%)
Sep 05, 2019 177.61 179.19 177.04 178.49 1,960,642 +1.14(+0.65%)
Sep 04, 2019 177.67 178.25 174.49 177.34 2,251,963 +0.69(+0.39%)
Sep 03, 2019 178.19 178.69 175.94 176.66 2,551,331 -2.66(-1.49%)
Aug 30, 2019 179.64 181.34 177.83 179.32 3,049,566 +1.41(+0.79%)
Aug 29, 2019 179.65 180.37 176.43 177.91 2,782,512 -0.46(-0.26%)
Aug 28, 2019 176.65 180.63 176.49 178.38 4,408,467 +0.89(+0.50%)
Aug 27, 2019 177.53 179.61 176.44 177.49 3,948,464 +0.93(+0.53%)
Aug 26, 2019 172.43 177.41 171.62 176.56 4,659,561 +5.44(+3.18%)
Aug 23, 2019 174.57 175.02 170.20 171.12 3,974,452 -3.73(-2.13%)
Aug 22, 2019 176.44 177.37 173.63 174.85 3,115,405 -0.45(-0.25%)
Aug 21, 2019 175.74 176.53 174.99 175.30 2,042,023 +0.66(+0.38%)
Aug 20, 2019 176.98 177.17 174.45 174.64 3,153,720 -2.43(-1.37%)
Aug 19, 2019 174.69 177.50 172.87 177.07 3,460,952 +1.70(+0.97%)
Aug 16, 2019 173.49 176.61 172.22 175.37 3,495,140 +4.05(+2.36%)
Aug 15, 2019 171.91 172.77 170.74 171.32 3,612,441 +0.38(+0.22%)
Aug 14, 2019 174.33 176.56 170.81 170.94 5,274,496 -4.98(-2.83%)
Aug 13, 2019 173.63 180.86 173.26 175.93 6,616,518 +0.29(+0.17%)
Aug 12, 2019 168.91 178.20 168.36 175.64 12,418,144 +8.13(+4.86%)
Aug 09, 2019 158.03 170.70 156.04 167.50 9,861,536 +9.41(+5.95%)
Aug 08, 2019 156.59 158.26 156.24 158.10 2,869,089 +1.44(+0.92%)
Aug 07, 2019 156.23 157.17 153.30 156.66 3,876,821 -0.78(-0.50%)
Aug 06, 2019 154.57 157.56 153.66 157.44 3,717,443 +2.53(+1.63%)
Aug 05, 2019 158.40 158.72 154.08 154.91 4,756,680 -4.88(-3.06%)
Aug 02, 2019 158.75 160.34 157.91 159.80 3,475,497 +1.04(+0.66%)
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.