Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 161.40 161.63 157.26 158.64 1,835,782 -3.08(-1.90%)
Aug 30, 2019 161.57 162.15 160.41 161.72 1,967,000 +1.36(+0.85%)
Aug 29, 2019 159.30 161.03 159.05 160.36 3,170,488 +2.81(+1.78%)
Aug 28, 2019 155.10 157.78 154.00 157.55 2,352,822 +1.80(+1.16%)
Aug 27, 2019 157.33 157.48 155.40 155.75 2,281,142 -0.37(-0.24%)
Aug 26, 2019 157.01 157.46 155.08 156.12 2,215,423 +0.27(+0.17%)
Aug 23, 2019 160.08 160.35 155.27 155.85 4,224,000 -5.03(-3.13%)
Aug 22, 2019 162.00 162.93 160.15 160.88 1,441,583 -0.27(-0.17%)
Aug 21, 2019 162.69 163.65 161.05 161.15 1,623,565 +0.14(+0.09%)
Aug 20, 2019 163.11 163.11 160.96 161.01 2,061,671 -1.94(-1.19%)
Aug 19, 2019 163.71 163.95 161.78 162.95 3,197,998 +1.45(+0.90%)
Aug 16, 2019 157.84 161.91 157.45 161.50 3,481,700 +4.66(+2.97%)
Aug 15, 2019 158.06 159.70 155.63 156.84 4,452,734 -1.97(-1.24%)
Aug 14, 2019 162.75 162.87 158.67 158.81 4,055,874 -6.07(-3.68%)
Aug 13, 2019 162.56 167.88 162.15 164.88 3,247,304 +2.76(+1.70%)
Aug 12, 2019 163.02 164.78 161.55 162.12 1,420,443 -1.35(-0.83%)
Aug 09, 2019 164.54 164.75 162.03 163.47 1,582,000 -0.75(-0.46%)
Aug 08, 2019 164.37 165.49 163.55 164.22 3,260,174 +0.58(+0.35%)
Aug 07, 2019 162.00 163.95 158.04 163.64 5,993,117 -0.07(-0.04%)
Aug 06, 2019 164.82 165.48 162.90 163.71 3,494,802 -1.00(-0.61%)
Aug 05, 2019 168.95 169.02 164.42 164.71 2,893,991 -5.84(-3.42%)
Aug 02, 2019 172.86 172.92 169.81 170.55 2,423,100 -2.81(-1.62%)
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.