Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 170.43 170.58 169.26 169.77 942,500 -0.84(-0.49%)
Nov 27, 2019 170.00 171.37 169.51 170.61 1,331,900 +1.61(+0.95%)
Nov 26, 2019 169.80 170.25 168.71 169.00 2,616,977 -1.24(-0.73%)
Nov 25, 2019 168.47 170.35 167.87 170.24 2,761,851 +2.64(+1.58%)
Nov 22, 2019 165.50 167.75 165.00 167.60 3,268,300 +2.46(+1.49%)
Nov 21, 2019 166.88 167.00 164.51 165.14 3,605,705 -2.63(-1.57%)
Nov 20, 2019 169.79 170.00 167.15 167.77 2,689,465 -2.91(-1.70%)
Nov 19, 2019 171.72 171.72 169.53 170.68 1,791,801 +0.14(+0.08%)
Nov 18, 2019 170.79 171.20 169.17 170.54 2,364,618 -1.34(-0.78%)
Nov 15, 2019 171.66 172.69 171.04 171.88 2,617,100 +0.95(+0.56%)
Nov 14, 2019 169.98 172.32 169.93 170.93 1,613,887 +0.38(+0.22%)
Nov 13, 2019 170.11 171.39 169.58 170.55 1,830,829 -0.29(-0.17%)
Nov 12, 2019 170.36 172.07 170.03 170.84 1,740,440 +0.73(+0.43%)
Nov 11, 2019 172.50 172.50 169.65 170.11 2,664,268 -3.04(-1.76%)
Nov 08, 2019 174.58 174.87 172.11 173.15 1,615,500 -1.37(-0.79%)
Nov 07, 2019 175.73 176.71 173.79 174.52 3,358,760 +0.52(+0.30%)
Nov 06, 2019 174.91 175.00 172.36 174.00 3,011,738 -1.27(-0.72%)
Nov 05, 2019 175.00 175.46 173.77 175.27 2,304,277 +0.37(+0.21%)
Nov 04, 2019 171.62 175.00 171.62 174.90 4,139,969 +4.81(+2.83%)
Nov 01, 2019 166.94 170.15 166.72 170.09 2,467,400 +5.10(+3.09%)
Oct 31, 2019 168.51 168.56 163.55 164.99 2,653,127 -3.38(-2.01%)
Oct 30, 2019 168.23 168.57 167.03 168.37 1,780,051 -0.44(-0.26%)
Oct 29, 2019 168.03 169.95 167.51 168.81 2,669,180 -0.25(-0.15%)
Oct 28, 2019 166.48 169.71 166.20 169.06 3,138,031 +2.97(+1.79%)
Oct 25, 2019 162.51 167.63 162.13 166.09 3,104,700 +4.20(+2.59%)
Oct 24, 2019 165.16 165.25 159.63 161.89 5,959,487 -6.87(-4.07%)
Oct 23, 2019 167.41 168.76 166.56 168.76 2,717,188 +1.22(+0.73%)
Oct 22, 2019 166.27 168.90 165.10 167.54 2,085,530 +1.60(+0.96%)
Oct 21, 2019 165.47 166.15 164.76 165.94 2,011,601 +2.84(+1.74%)
Oct 18, 2019 163.56 164.27 162.98 163.10 2,693,700 -0.44(-0.27%)
Oct 17, 2019 163.14 165.49 163.08 163.54 1,984,704 +1.36(+0.84%)
Oct 16, 2019 163.10 164.20 162.12 162.18 1,951,935 -0.80(-0.49%)
Oct 15, 2019 159.35 164.02 159.35 162.98 3,103,740 +2.47(+1.54%)
Oct 14, 2019 158.04 162.39 157.34 160.51 3,283,072 +2.41(+1.52%)
Oct 11, 2019 154.13 159.60 154.11 158.10 4,686,400 +5.79(+3.80%)
Oct 10, 2019 150.95 153.09 150.87 152.31 3,201,643 +1.32(+0.87%)
Oct 09, 2019 152.34 152.44 150.79 150.99 3,434,846 +0.25(+0.17%)
Oct 08, 2019 152.33 152.80 150.58 150.74 2,821,916 -2.78(-1.81%)
Oct 07, 2019 155.00 155.35 153.52 153.52 2,522,117 -2.30(-1.48%)
Oct 04, 2019 155.23 156.05 154.40 155.82 2,648,800 +0.59(+0.38%)
Oct 03, 2019 155.14 155.46 150.81 155.23 3,089,530 -0.42(-0.27%)
Oct 02, 2019 157.06 157.22 154.63 155.65 3,046,851 -2.73(-1.72%)
Oct 01, 2019 165.00 165.21 158.17 158.38 3,283,269 -6.02(-3.66%)
Sep 30, 2019 164.53 165.57 163.94 164.40 2,574,771 -0.13(-0.08%)
Sep 27, 2019 164.48 165.64 163.52 164.53 2,870,200 +0.70(+0.43%)
Sep 26, 2019 164.00 164.41 162.80 163.83 2,784,498 -0.17(-0.10%)
Sep 25, 2019 164.76 164.98 163.68 164.00 2,788,159 -0.74(-0.45%)
Sep 24, 2019 167.05 167.55 164.16 164.74 3,052,338 -2.02(-1.21%)
Sep 23, 2019 165.49 167.43 164.50 166.76 2,114,937 +0.00(+0.00%)
Sep 20, 2019 167.43 169.17 166.48 166.76 3,712,900 -0.31(-0.19%)
Sep 19, 2019 167.39 168.81 166.91 167.07 1,631,502 -0.37(-0.22%)
Sep 18, 2019 167.61 168.05 165.25 167.44 2,190,557 -0.63(-0.37%)
Sep 17, 2019 167.76 168.57 166.50 168.07 2,741,192 -1.60(-0.94%)
Sep 16, 2019 171.21 171.21 167.91 169.67 2,459,306 -1.77(-1.03%)
Sep 13, 2019 170.59 172.48 169.86 171.44 2,534,100 +0.86(+0.50%)
Sep 12, 2019 169.62 171.85 168.61 170.58 2,870,353 +2.50(+1.49%)
Sep 11, 2019 169.86 169.89 165.37 168.08 3,578,047 -0.78(-0.46%)
Sep 10, 2019 166.16 169.10 166.01 168.86 3,240,255 +2.92(+1.76%)
Sep 09, 2019 165.00 167.85 164.69 165.94 3,091,339 +2.00(+1.22%)
Sep 06, 2019 164.64 164.88 162.95 163.94 1,762,300 -0.29(-0.18%)
Sep 05, 2019 162.50 166.41 162.39 164.23 2,421,463 +4.16(+2.60%)
Sep 04, 2019 159.83 160.63 158.99 160.07 1,520,739 +1.43(+0.90%)
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.