Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 175.23 176.59 175.07 176.42 1,574,000 +0.59(+0.34%)
Dec 30, 2019 177.26 178.96 175.59 175.83 1,715,119 -1.43(-0.81%)
Dec 27, 2019 176.65 177.54 175.62 177.26 1,472,900 +0.67(+0.38%)
Dec 26, 2019 176.45 176.66 175.50 176.59 1,435,217 -0.09(-0.05%)
Dec 24, 2019 178.27 178.67 176.04 176.68 1,259,500 -1.79(-1.00%)
Dec 23, 2019 176.71 179.18 176.56 178.47 4,876,275 +3.10(+1.77%)
Dec 20, 2019 174.79 175.47 172.20 175.37 7,513,600 +3.22(+1.87%)
Dec 19, 2019 169.62 172.58 169.15 172.15 2,757,585 +3.12(+1.85%)
Dec 18, 2019 169.78 170.00 168.19 169.03 2,270,401 -0.90(-0.53%)
Dec 17, 2019 170.35 171.79 169.21 169.93 2,672,643 -0.82(-0.48%)
Dec 16, 2019 168.94 170.83 168.19 170.75 2,917,225 +1.96(+1.16%)
Dec 13, 2019 169.62 171.12 168.08 168.79 2,098,000 +0.23(+0.14%)
Dec 12, 2019 166.73 170.85 166.32 168.56 2,872,410 -0.18(-0.11%)
Dec 11, 2019 168.38 168.84 167.33 168.74 1,859,022 +1.08(+0.64%)
Dec 10, 2019 169.13 169.39 166.97 167.66 2,670,462 -2.17(-1.28%)
Dec 09, 2019 169.40 171.26 168.79 169.83 2,058,246 -1.64(-0.96%)
Dec 06, 2019 167.25 171.99 167.25 171.47 3,880,700 +7.10(+4.32%)
Dec 05, 2019 167.22 167.87 162.72 164.37 3,309,334 -2.77(-1.66%)
Dec 04, 2019 166.42 168.87 166.00 167.14 2,139,899 +1.97(+1.19%)
Dec 03, 2019 165.83 166.60 164.40 165.17 2,726,837 -3.10(-1.84%)
Dec 02, 2019 170.16 171.70 168.24 168.27 2,342,221 -1.50(-0.88%)
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%)
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.