Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 152.78 152.91 151.73 152.19 1,051,391 -0.75(-0.49%)
Nov 27, 2019 152.39 153.62 151.95 152.94 1,485,780 +1.44(+0.95%)
Nov 26, 2019 152.21 152.62 151.24 151.50 2,919,328 -1.11(-0.73%)
Nov 25, 2019 151.02 152.71 150.48 152.61 3,080,940 +2.37(+1.57%)
Nov 22, 2019 148.36 150.38 147.91 150.24 3,645,901 +2.20(+1.49%)
Nov 21, 2019 149.60 149.70 147.47 148.04 4,022,288 -1.07(-0.71%)
Nov 20, 2019 150.90 151.09 148.55 149.10 3,026,165 -2.59(-1.71%)
Nov 19, 2019 152.61 152.61 150.67 151.69 2,016,120 +0.12(+0.08%)
Nov 18, 2019 151.79 152.15 150.35 151.56 2,660,650 -1.19(-0.78%)
Nov 15, 2019 152.56 153.48 152.01 152.76 2,944,741 +0.84(+0.56%)
Nov 14, 2019 151.07 153.15 151.02 151.91 1,815,933 +0.34(+0.22%)
Nov 13, 2019 151.18 152.32 150.71 151.57 2,060,034 -0.26(-0.17%)
Nov 12, 2019 151.41 152.93 151.11 151.83 1,958,329 +0.65(+0.43%)
Nov 11, 2019 153.31 153.31 150.77 151.18 2,997,814 -2.70(-1.76%)
Nov 08, 2019 155.16 155.41 152.96 153.88 1,817,748 -1.22(-0.78%)
Nov 07, 2019 156.18 157.05 154.45 155.10 3,779,251 +0.46(+0.30%)
Nov 06, 2019 155.45 155.53 153.18 154.64 3,388,784 -1.13(-0.72%)
Nov 05, 2019 155.53 155.94 154.44 155.77 2,592,755 +0.33(+0.21%)
Nov 04, 2019 152.53 155.53 152.53 155.44 4,658,261 +4.28(+2.83%)
Nov 01, 2019 148.37 151.22 148.17 151.16 2,776,299 +4.53(+3.09%)
Oct 31, 2019 149.76 149.81 145.35 146.63 2,985,278 -3.00(-2.01%)
Oct 30, 2019 149.51 149.81 148.45 149.64 2,002,899 -0.39(-0.26%)
Oct 29, 2019 149.33 151.04 148.87 150.03 3,003,341 -0.22(-0.15%)
Oct 28, 2019 147.96 150.83 147.71 150.25 3,530,888 +2.64(+1.79%)
Oct 25, 2019 144.43 148.98 144.09 147.61 3,493,384 +3.73(+2.59%)
Oct 24, 2019 146.78 146.86 141.87 143.88 6,705,569 -6.11(-4.07%)
Oct 23, 2019 148.78 149.98 148.03 149.98 3,057,359 +1.08(+0.73%)
Oct 22, 2019 147.77 150.11 146.73 148.90 2,346,622 +1.42(+0.96%)
Oct 21, 2019 147.06 147.66 146.43 147.48 2,263,438 +2.52(+1.74%)
Oct 18, 2019 145.36 145.99 144.85 144.95 3,030,930 -0.39(-0.27%)
Oct 17, 2019 144.99 147.08 144.94 145.34 2,233,173 +1.21(+0.84%)
Oct 16, 2019 144.95 145.93 144.08 144.13 2,196,302 -0.71(-0.49%)
Oct 15, 2019 141.62 145.77 141.62 144.85 3,492,304 +2.19(+1.54%)
Oct 14, 2019 140.46 144.32 139.83 142.65 3,694,087 +2.14(+1.52%)
Oct 11, 2019 136.98 141.84 136.96 140.51 5,273,101 +5.14(+3.80%)
Oct 10, 2019 134.16 136.06 134.08 135.36 3,602,464 +1.17(+0.87%)
Oct 09, 2019 135.39 135.48 134.01 134.19 3,864,862 +0.22(+0.17%)
Oct 08, 2019 135.38 135.80 133.83 133.97 3,175,198 -2.47(-1.81%)
Oct 07, 2019 137.75 138.06 136.44 136.44 2,837,866 -2.04(-1.48%)
Oct 04, 2019 137.96 138.69 137.22 138.48 2,980,409 +0.52(+0.38%)
Oct 03, 2019 137.88 138.16 134.03 137.96 3,476,315 -0.37(-0.27%)
Oct 02, 2019 139.59 139.73 137.43 138.33 3,428,293 -2.43(-1.72%)
Oct 01, 2019 146.64 146.83 140.57 140.76 3,694,309 -5.35(-3.66%)
Sep 30, 2019 146.22 147.14 145.70 146.11 2,897,112 -0.12(-0.08%)
Sep 27, 2019 146.18 147.21 145.33 146.22 3,229,527 +0.62(+0.43%)
Sep 26, 2019 145.75 146.12 144.69 145.60 3,133,096 -0.15(-0.10%)
Sep 25, 2019 146.43 146.62 145.47 145.75 3,137,215 -0.66(-0.45%)
Sep 24, 2019 148.46 148.91 145.90 146.41 3,434,467 -1.79(-1.21%)
Sep 23, 2019 147.08 148.80 146.20 148.21 2,379,711 +0.00(+0.00%)
Sep 20, 2019 148.80 150.35 147.96 148.21 4,177,726 -0.28(-0.19%)
Sep 19, 2019 148.77 150.03 148.34 148.48 1,835,753 -0.33(-0.22%)
Sep 18, 2019 148.96 149.35 146.86 148.81 2,464,798 -0.56(-0.37%)
Sep 17, 2019 149.09 149.81 147.97 149.37 3,084,368 -1.42(-0.94%)
Sep 16, 2019 152.16 152.16 149.23 150.79 2,767,192 -1.57(-1.03%)
Sep 13, 2019 151.61 153.29 150.96 152.37 2,851,350 +0.76(+0.50%)
Sep 12, 2019 150.75 152.73 149.85 151.60 3,229,699 +2.22(+1.49%)
Sep 11, 2019 150.96 150.99 146.97 149.38 4,025,991 -0.69(-0.46%)
Sep 10, 2019 147.67 150.28 147.54 150.07 3,645,910 +2.59(+1.76%)
Sep 09, 2019 146.64 149.17 146.37 147.48 3,478,351 +1.78(+1.22%)
Sep 06, 2019 146.32 146.53 144.82 145.70 1,982,926 -0.26(-0.18%)
Sep 05, 2019 144.42 147.90 144.32 145.96 2,724,611 +3.70(+2.60%)
Sep 04, 2019 142.05 142.76 141.30 142.26 1,711,124 +1.27(+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.