Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 145.71 146.84 145.57 146.70 1,892,929 +0.49(+0.34%)
Dec 30, 2019 147.39 148.81 146.01 146.21 2,062,642 -1.19(-0.81%)
Dec 27, 2019 146.89 147.63 146.03 147.39 1,771,343 +0.56(+0.38%)
Dec 26, 2019 146.72 146.90 145.93 146.84 1,726,025 -0.08(-0.05%)
Dec 24, 2019 148.23 148.57 146.38 146.91 1,514,704 -1.49(-1.00%)
Dec 23, 2019 146.94 148.99 146.81 148.40 5,864,321 +2.58(+1.77%)
Dec 20, 2019 145.34 145.91 143.19 145.82 9,036,030 +2.68(+1.87%)
Dec 19, 2019 141.04 143.50 140.65 143.15 3,316,335 +2.59(+1.85%)
Dec 18, 2019 141.18 141.36 139.85 140.55 2,730,437 -0.75(-0.53%)
Dec 17, 2019 141.65 142.85 140.70 141.30 3,214,182 -0.68(-0.48%)
Dec 16, 2019 140.48 142.05 139.85 141.98 3,508,322 +1.63(+1.16%)
Dec 13, 2019 141.04 142.29 139.76 140.35 2,523,103 +0.19(+0.14%)
Dec 12, 2019 138.64 142.06 138.30 140.16 3,454,427 -0.15(-0.11%)
Dec 11, 2019 140.01 140.39 139.14 140.31 2,235,703 +0.90(+0.64%)
Dec 10, 2019 140.63 140.85 138.84 139.41 3,211,559 -1.80(-1.28%)
Dec 09, 2019 140.86 142.41 140.35 141.22 2,475,294 -1.36(-0.96%)
Dec 06, 2019 139.07 143.01 139.07 142.58 4,667,020 +5.90(+4.32%)
Dec 05, 2019 139.05 139.59 135.30 136.68 3,979,882 -2.30(-1.66%)
Dec 04, 2019 138.38 140.42 138.03 138.98 2,573,492 +1.64(+1.19%)
Dec 03, 2019 137.89 138.53 136.70 137.34 3,279,357 -2.58(-1.84%)
Dec 02, 2019 141.49 142.77 139.89 139.92 2,816,809 -1.25(-0.88%)
Nov 29, 2019 141.72 141.84 140.74 141.17 1,133,472 -0.70(-0.49%)
Nov 27, 2019 141.36 142.50 140.95 141.87 1,601,773 +1.34(+0.95%)
Nov 26, 2019 141.19 141.57 140.28 140.53 3,147,237 -1.03(-0.73%)
Nov 25, 2019 140.09 141.65 139.59 141.56 3,321,466 +2.19(+1.58%)
Nov 22, 2019 137.62 139.49 137.20 139.36 3,930,533 +2.05(+1.49%)
Nov 21, 2019 138.76 138.86 136.79 137.32 4,336,304 -0.99(-0.72%)
Nov 20, 2019 139.97 140.14 137.79 138.31 3,262,415 -2.40(-1.70%)
Nov 19, 2019 141.56 141.56 139.76 140.71 2,173,517 +0.12(+0.08%)
Nov 18, 2019 140.80 141.13 139.46 140.59 2,868,364 -1.10(-0.78%)
Nov 15, 2019 141.51 142.36 141.00 141.69 3,174,634 +0.78(+0.56%)
Nov 14, 2019 140.13 142.06 140.09 140.91 1,957,701 +0.31(+0.22%)
Nov 13, 2019 140.24 141.29 139.80 140.60 2,220,859 -0.24(-0.17%)
Nov 12, 2019 140.44 141.85 140.17 140.84 2,111,214 +0.60(+0.43%)
Nov 11, 2019 142.21 142.21 139.86 140.24 3,231,850 -2.51(-1.76%)
Nov 08, 2019 143.92 144.16 141.88 142.74 1,959,658 -1.13(-0.79%)
Nov 07, 2019 144.87 145.68 143.27 143.87 4,074,293 +0.43(+0.30%)
Nov 06, 2019 144.19 144.27 142.09 143.44 3,653,343 -1.05(-0.72%)
Nov 05, 2019 144.27 144.65 143.25 144.49 2,795,168 +0.31(+0.21%)
Nov 04, 2019 141.48 144.27 141.48 144.18 5,021,927 +3.97(+2.83%)
Nov 01, 2019 137.62 140.27 137.44 140.22 2,993,042 +4.20(+3.09%)
Oct 31, 2019 138.92 138.96 134.83 136.01 3,218,336 -2.79(-2.01%)
Oct 30, 2019 138.69 138.97 137.70 138.80 2,159,264 -0.36(-0.26%)
Oct 29, 2019 138.52 140.10 138.09 139.16 3,237,809 -0.21(-0.15%)
Oct 28, 2019 137.24 139.91 137.01 139.37 3,806,541 +2.45(+1.79%)
Oct 25, 2019 133.97 138.19 133.66 136.92 3,766,110 +3.46(+2.59%)
Oct 24, 2019 136.15 136.23 131.60 133.46 7,229,066 -5.66(-4.07%)
Oct 23, 2019 138.01 139.12 137.31 139.12 3,296,044 +1.01(+0.73%)
Oct 22, 2019 137.07 139.24 136.10 138.12 2,529,821 +1.32(+0.96%)
Oct 21, 2019 136.41 136.97 135.82 136.80 2,440,142 +2.34(+1.74%)
Oct 18, 2019 134.84 135.42 134.36 134.46 3,267,552 -0.36(-0.27%)
Oct 17, 2019 134.49 136.43 134.44 134.82 2,407,515 +1.12(+0.84%)
Oct 16, 2019 134.46 135.36 133.65 133.70 2,367,765 -0.66(-0.49%)
Oct 15, 2019 131.37 135.22 131.37 134.36 3,764,945 +2.04(+1.54%)
Oct 14, 2019 130.28 133.87 129.71 132.32 3,982,481 +1.99(+1.52%)
Oct 11, 2019 127.06 131.57 127.05 130.33 5,684,767 +4.77(+3.80%)
Oct 10, 2019 124.44 126.21 124.37 125.56 3,883,705 +1.09(+0.87%)
Oct 09, 2019 125.59 125.67 124.31 124.47 4,166,588 +0.21(+0.17%)
Oct 08, 2019 125.58 125.97 124.14 124.27 3,423,083 -2.29(-1.81%)
Oct 07, 2019 127.78 128.07 126.56 126.56 3,059,416 -1.90(-1.48%)
Oct 04, 2019 127.97 128.64 127.28 128.46 3,213,087 +0.49(+0.38%)
Oct 03, 2019 127.89 128.16 124.33 127.97 3,747,708 -0.35(-0.27%)
Oct 02, 2019 129.48 129.61 127.47 128.31 3,695,937 -2.25(-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.