Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 144.24 144.57 142.81 143.57 2,031,315 -0.60(-0.42%)
Nov 27, 2019 143.90 144.77 143.37 144.17 8,902,995 +0.60(+0.42%)
Nov 26, 2019 142.61 143.98 142.35 143.57 8,754,275 +1.02(+0.72%)
Nov 25, 2019 141.61 142.61 141.28 142.55 5,214,062 +1.59(+1.13%)
Nov 22, 2019 141.22 141.48 140.11 140.96 4,515,300 +0.12(+0.08%)
Nov 21, 2019 140.26 140.92 138.72 140.84 7,141,938 -0.79(-0.56%)
Nov 20, 2019 140.71 141.62 140.09 141.62 6,180,450 +0.39(+0.28%)
Nov 19, 2019 137.85 141.43 136.95 141.23 7,386,143 +3.31(+2.40%)
Nov 18, 2019 140.25 140.71 137.80 137.92 5,309,950 -2.72(-1.93%)
Nov 15, 2019 136.96 140.67 136.67 140.63 13,976,811 +6.73(+5.02%)
Nov 14, 2019 134.58 134.88 132.90 133.90 2,194,617 -0.88(-0.66%)
Nov 13, 2019 133.06 135.43 132.24 134.79 4,916,334 +1.48(+1.11%)
Nov 12, 2019 132.45 134.04 132.31 133.30 1,556,525 +1.00(+0.76%)
Nov 11, 2019 132.43 133.50 131.95 132.30 1,117,951 -0.70(-0.53%)
Nov 08, 2019 132.49 133.38 132.15 133.00 1,690,289 +0.72(+0.54%)
Nov 07, 2019 132.62 132.99 131.86 132.28 2,585,995 -0.35(-0.27%)
Nov 06, 2019 131.66 132.82 131.15 132.63 2,612,880 +1.37(+1.04%)
Nov 05, 2019 132.94 133.31 130.69 131.27 3,214,542 -1.72(-1.29%)
Nov 04, 2019 135.29 135.71 132.97 132.99 2,170,778 -1.33(-0.99%)
Nov 01, 2019 136.43 137.03 134.28 134.32 2,336,958 -1.23(-0.91%)
Oct 31, 2019 135.92 136.41 134.41 135.55 2,579,973 -0.42(-0.31%)
Oct 30, 2019 135.14 136.52 134.54 135.97 3,224,816 +0.96(+0.71%)
Oct 29, 2019 133.60 136.42 133.54 135.00 2,391,999 +1.04(+0.78%)
Oct 28, 2019 134.03 135.24 133.78 133.96 1,978,094 +0.34(+0.25%)
Oct 25, 2019 133.49 134.06 132.85 133.63 2,404,879 -0.56(-0.42%)
Oct 24, 2019 135.41 136.05 133.45 134.19 2,887,831 -1.98(-1.45%)
Oct 23, 2019 135.41 136.70 135.13 136.17 2,463,106 +1.35(+1.00%)
Oct 22, 2019 136.07 137.43 134.71 134.82 1,878,567 -1.13(-0.83%)
Oct 21, 2019 136.40 136.60 135.25 135.95 1,446,767 +0.22(+0.16%)
Oct 18, 2019 135.16 136.29 134.75 135.73 1,458,362 +0.24(+0.17%)
Oct 17, 2019 135.69 136.22 135.32 135.50 1,060,002 +0.37(+0.28%)
Oct 16, 2019 134.94 136.19 134.65 135.12 2,148,323 -0.20(-0.15%)
Oct 15, 2019 137.40 138.38 135.32 135.32 2,130,261 -1.19(-0.87%)
Oct 14, 2019 137.52 137.69 136.14 136.51 1,142,537 +0.08(+0.06%)
Oct 11, 2019 137.84 139.65 136.40 136.43 1,984,035 -0.04(-0.03%)
Oct 10, 2019 134.31 137.12 133.94 136.47 1,829,228 +1.53(+1.14%)
Oct 09, 2019 134.70 135.48 133.96 134.94 1,682,894 +1.55(+1.17%)
Oct 08, 2019 136.11 136.36 132.20 133.38 2,790,024 -3.99(-2.91%)
Oct 07, 2019 138.40 138.80 137.35 137.38 1,878,792 -1.94(-1.39%)
Oct 04, 2019 137.06 139.39 136.91 139.31 1,961,666 +2.79(+2.05%)
Oct 03, 2019 134.49 136.55 133.10 136.52 1,980,282 +1.67(+1.24%)
Oct 02, 2019 138.21 138.75 134.22 134.85 2,983,688 -4.73(-3.39%)
Oct 01, 2019 141.87 142.96 139.42 139.58 1,717,723 -2.47(-1.74%)
Sep 30, 2019 139.88 142.75 139.49 142.05 2,231,782 +2.82(+2.03%)
Sep 27, 2019 140.88 141.24 138.43 139.22 1,694,051 -1.18(-0.84%)
Sep 26, 2019 142.47 142.59 139.40 140.41 1,869,457 -1.00(-0.71%)
Sep 25, 2019 141.61 142.14 140.15 141.41 2,132,685 -0.59(-0.41%)
Sep 24, 2019 142.80 143.61 140.54 142.00 3,153,420 -0.05(-0.03%)
Sep 23, 2019 142.73 143.75 141.66 142.05 1,848,140 -1.84(-1.28%)
Sep 20, 2019 144.07 144.73 143.25 143.88 5,214,697 +0.71(+0.49%)
Sep 19, 2019 141.46 144.34 141.36 143.18 2,698,164 +1.77(+1.25%)
Sep 18, 2019 139.88 142.20 139.32 141.41 2,673,430 +1.59(+1.14%)
Sep 17, 2019 138.17 140.19 138.04 139.82 1,877,679 +1.65(+1.19%)
Sep 16, 2019 137.85 139.15 137.10 138.17 2,354,743 -0.36(-0.26%)
Sep 13, 2019 138.89 140.23 137.55 138.53 2,190,384 -0.71(-0.51%)
Sep 12, 2019 137.88 139.64 137.64 139.24 2,219,900 +2.20(+1.61%)
Sep 11, 2019 134.14 137.29 133.09 137.04 2,912,266 +2.86(+2.13%)
Sep 10, 2019 135.85 135.92 131.48 134.18 3,931,694 -2.72(-1.99%)
Sep 09, 2019 141.56 141.72 136.62 136.90 2,062,818 -4.88(-3.44%)
Sep 06, 2019 141.05 142.37 140.59 141.78 1,742,982 +1.36(+0.97%)
Sep 05, 2019 139.37 140.91 138.50 140.43 2,271,619 +2.64(+1.92%)
Sep 04, 2019 138.00 139.49 136.98 137.78 1,592,829 +0.38(+0.28%)
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.