Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 180.64 183.71 180.21 183.35 3,786,723 +2.04(+1.12%)
Oct 30, 2019 177.42 181.42 175.54 181.31 4,411,961 +1.62(+0.90%)
Oct 29, 2019 176.48 181.63 176.17 179.69 5,187,096 +3.42(+1.94%)
Oct 28, 2019 174.69 177.10 174.26 176.27 1,922,126 +1.69(+0.97%)
Oct 25, 2019 174.19 175.15 173.26 174.58 1,536,989 -0.01(-0.01%)
Oct 24, 2019 175.36 175.66 173.39 174.59 1,448,514 -0.22(-0.13%)
Oct 23, 2019 175.60 177.02 174.57 174.81 2,147,454 -1.30(-0.74%)
Oct 22, 2019 175.94 177.17 174.73 176.11 2,529,995 +1.63(+0.94%)
Oct 21, 2019 175.03 175.06 172.63 174.48 1,875,954 +0.18(+0.10%)
Oct 18, 2019 175.49 175.50 172.66 174.30 2,376,488 -0.72(-0.41%)
Oct 17, 2019 173.33 176.04 173.27 175.02 1,625,569 -0.38(-0.22%)
Oct 16, 2019 175.53 176.24 173.83 175.40 2,217,064 -0.57(-0.32%)
Oct 15, 2019 174.93 176.09 174.19 175.97 1,747,814 +1.52(+0.87%)
Oct 14, 2019 173.03 176.17 173.02 174.44 1,988,304 +1.80(+1.04%)
Oct 11, 2019 172.16 175.30 171.94 172.65 2,881,258 +1.82(+1.07%)
Oct 10, 2019 170.24 171.41 169.40 170.82 1,535,930 +1.71(+1.01%)
Oct 09, 2019 170.82 170.82 168.49 169.11 1,512,755 +0.53(+0.31%)
Oct 08, 2019 168.99 170.24 167.63 168.59 2,382,470 -0.94(-0.55%)
Oct 07, 2019 167.26 170.94 167.19 169.53 2,593,942 +1.36(+0.81%)
Oct 04, 2019 166.06 168.53 166.06 168.17 2,514,195 +2.55(+1.54%)
Oct 03, 2019 163.02 165.66 162.50 165.61 2,306,879 +2.93(+1.80%)
Oct 02, 2019 166.44 166.44 162.31 162.68 2,697,375 -3.42(-2.06%)
Oct 01, 2019 165.58 168.42 165.17 166.10 2,711,398 -0.28(-0.17%)
Sep 30, 2019 165.77 169.10 164.81 166.38 2,978,546 -1.23(-0.73%)
Sep 27, 2019 168.14 169.25 166.66 167.61 2,058,855 -0.38(-0.23%)
Sep 26, 2019 168.44 168.79 166.01 167.99 2,210,647 -0.59(-0.35%)
Sep 25, 2019 169.88 170.52 168.45 168.57 2,100,818 -0.42(-0.25%)
Sep 24, 2019 171.08 171.79 168.19 168.99 2,703,584 -1.04(-0.61%)
Sep 23, 2019 170.03 170.94 169.65 170.03 2,037,968 +0.70(+0.42%)
Sep 20, 2019 168.52 171.38 168.31 169.33 8,033,631 +1.11(+0.66%)
Sep 19, 2019 168.28 168.84 167.25 168.22 1,733,204 +0.52(+0.31%)
Sep 18, 2019 168.83 169.23 166.16 167.69 2,223,909 -1.44(-0.85%)
Sep 17, 2019 166.84 169.19 166.84 169.14 2,866,670 +2.27(+1.36%)
Sep 16, 2019 168.66 168.66 166.38 166.87 1,857,778 -1.19(-0.71%)
Sep 13, 2019 167.15 169.10 167.09 168.06 2,824,849 +1.26(+0.76%)
Sep 12, 2019 168.60 169.23 166.72 166.80 5,173,258 -1.58(-0.94%)
Sep 11, 2019 169.49 170.64 167.81 168.38 3,344,195 -0.88(-0.52%)
Sep 10, 2019 172.66 173.65 167.97 169.27 5,659,769 -4.70(-2.70%)
Sep 09, 2019 174.13 174.50 170.92 173.97 5,063,028 -4.63(-2.59%)
Sep 06, 2019 179.39 180.00 177.20 178.61 2,777,280 +0.07(+0.04%)
Sep 05, 2019 177.66 179.24 177.09 178.54 1,960,110 +1.14(+0.64%)
Sep 04, 2019 177.72 178.30 174.54 177.39 2,251,353 +0.69(+0.39%)
Sep 03, 2019 178.24 178.74 175.98 176.71 2,550,640 -2.67(-1.49%)
Aug 30, 2019 179.69 181.39 177.88 179.37 3,048,739 +1.41(+0.79%)
Aug 29, 2019 179.70 180.42 176.48 177.96 2,781,758 -0.46(-0.26%)
Aug 28, 2019 176.70 180.68 176.54 178.43 4,407,272 +0.89(+0.50%)
Aug 27, 2019 177.58 179.66 176.49 177.54 3,947,393 +0.93(+0.53%)
Aug 26, 2019 172.47 177.46 171.67 176.61 4,658,298 +5.44(+3.18%)
Aug 23, 2019 174.62 175.07 170.25 171.17 3,973,375 -3.73(-2.13%)
Aug 22, 2019 176.49 177.42 173.68 174.90 3,114,560 -0.45(-0.25%)
Aug 21, 2019 175.79 176.58 175.04 175.35 2,041,470 +0.66(+0.38%)
Aug 20, 2019 177.03 177.22 174.50 174.69 3,152,865 -2.43(-1.37%)
Aug 19, 2019 174.74 177.55 172.91 177.12 3,460,014 +1.70(+0.97%)
Aug 16, 2019 173.53 176.65 172.27 175.42 3,494,193 +4.05(+2.36%)
Aug 15, 2019 171.96 172.82 170.78 171.37 3,611,462 +0.38(+0.22%)
Aug 14, 2019 174.38 176.60 170.86 170.99 5,273,066 -4.99(-2.83%)
Aug 13, 2019 173.68 180.91 173.31 175.97 6,614,725 +0.29(+0.17%)
Aug 12, 2019 168.96 178.25 168.40 175.69 12,414,779 +8.14(+4.86%)
Aug 09, 2019 158.07 170.75 156.08 167.55 9,858,864 +9.41(+5.95%)
Aug 08, 2019 156.64 158.30 156.28 158.14 2,868,312 +1.44(+0.92%)
Aug 07, 2019 156.27 157.21 153.34 156.70 3,875,770 -0.79(-0.50%)
Aug 06, 2019 154.61 157.60 153.70 157.48 3,716,435 +2.53(+1.63%)
Aug 05, 2019 158.44 158.76 154.12 154.96 4,755,391 -4.88(-3.05%)
Aug 02, 2019 158.80 160.38 157.95 159.84 3,474,555 +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.