Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 149.40 150.37 148.94 149.50 6,372,424 +0.10(+0.07%)
Nov 27, 2019 150.21 150.47 149.07 149.40 6,252,172 -0.37(-0.24%)
Nov 26, 2019 149.67 151.30 148.54 149.76 25,297,384 +2.13(+1.44%)
Nov 25, 2019 146.76 148.15 145.67 147.63 11,474,408 +1.38(+0.94%)
Nov 22, 2019 145.19 147.39 144.66 146.25 9,773,639 +1.37(+0.95%)
Nov 21, 2019 145.14 145.44 144.25 144.88 6,323,518 -0.03(-0.02%)
Nov 20, 2019 146.06 146.94 144.02 144.91 9,580,164 -1.43(-0.98%)
Nov 19, 2019 146.15 147.43 144.78 146.34 11,664,399 +0.72(+0.49%)
Nov 18, 2019 142.76 146.99 141.72 145.62 15,567,244 +2.94(+2.06%)
Nov 15, 2019 145.12 145.18 142.23 142.68 13,940,774 -2.45(-1.69%)
Nov 14, 2019 145.97 148.56 144.27 145.13 28,789,272 -1.55(-1.06%)
Nov 13, 2019 136.68 147.86 134.96 146.68 46,943,116 +10.00(+7.32%)
Nov 12, 2019 136.13 137.43 134.86 136.68 17,506,082 +1.81(+1.35%)
Nov 11, 2019 135.61 136.65 134.34 134.86 10,279,906 -1.20(-0.88%)
Nov 08, 2019 138.29 138.32 134.86 136.06 24,524,236 +4.93(+3.76%)
Nov 07, 2019 130.53 131.86 129.94 131.13 18,134,904 +1.67(+1.29%)
Nov 06, 2019 129.79 129.85 128.87 129.47 9,246,280 -0.18(-0.14%)
Nov 05, 2019 130.95 130.95 129.09 129.65 7,503,536 -1.45(-1.11%)
Nov 04, 2019 132.28 132.30 130.65 131.09 7,730,655 +0.17(+0.13%)
Nov 01, 2019 129.19 130.98 128.72 130.93 8,625,976 +2.79(+2.18%)
Oct 31, 2019 127.75 128.36 126.98 128.14 9,759,393 +0.32(+0.25%)
Oct 30, 2019 127.91 128.52 127.38 127.82 11,031,014 +0.12(+0.09%)
Oct 29, 2019 128.71 128.97 127.66 127.70 9,432,255 -1.03(-0.80%)
Oct 28, 2019 129.65 130.27 128.35 128.74 9,064,168 -0.37(-0.28%)
Oct 25, 2019 128.71 129.95 128.24 129.10 6,789,249 +0.63(+0.49%)
Oct 24, 2019 129.71 129.89 127.85 128.47 6,885,279 -0.86(-0.66%)
Oct 23, 2019 130.63 130.86 128.96 129.33 7,172,255 -1.25(-0.96%)
Oct 22, 2019 131.32 131.84 130.29 130.58 10,686,899 +2.11(+1.64%)
Oct 21, 2019 129.63 129.92 128.23 128.47 7,493,627 -0.62(-0.48%)
Oct 18, 2019 130.55 131.33 129.09 129.09 8,816,594 -1.46(-1.12%)
Oct 17, 2019 130.71 131.61 128.72 130.55 8,148,351 +1.49(+1.15%)
Oct 16, 2019 127.98 130.02 127.92 129.06 7,776,266 +1.08(+0.85%)
Oct 15, 2019 128.22 129.09 127.62 127.98 6,019,761 +0.06(+0.05%)
Oct 14, 2019 128.34 128.51 127.70 127.92 3,804,750 -0.32(-0.25%)
Oct 11, 2019 128.51 129.19 127.81 128.23 6,904,532 +0.67(+0.53%)
Oct 10, 2019 127.44 128.35 127.11 127.56 4,643,776 +0.01(+0.01%)
Oct 09, 2019 127.33 128.07 126.30 127.55 5,105,446 +0.85(+0.67%)
Oct 08, 2019 128.12 128.25 126.61 126.70 6,871,852 -2.40(-1.86%)
Oct 07, 2019 128.48 129.76 127.27 129.10 5,918,416 +0.62(+0.48%)
Oct 04, 2019 126.92 128.65 126.84 128.48 6,897,942 +2.09(+1.65%)
Oct 03, 2019 126.83 127.65 125.79 126.39 8,799,412 -0.98(-0.77%)
Oct 02, 2019 126.75 127.44 125.82 127.37 8,457,658 -0.41(-0.32%)
Oct 01, 2019 129.00 129.97 127.73 127.77 6,094,596 -0.76(-0.59%)
Sep 30, 2019 128.55 129.06 128.04 128.53 5,927,338 +0.35(+0.28%)
Sep 27, 2019 128.31 129.20 127.15 128.18 8,519,920 -1.29(-1.00%)
Sep 26, 2019 131.31 131.47 127.29 129.47 12,016,236 -1.79(-1.37%)
Sep 25, 2019 129.98 131.59 129.42 131.26 6,704,513 +1.10(+0.85%)
Sep 24, 2019 132.17 132.31 129.69 130.16 12,101,557 -0.48(-0.37%)
Sep 23, 2019 130.18 131.06 130.08 130.64 6,230,169 +0.19(+0.14%)
Sep 20, 2019 131.20 131.40 129.81 130.45 25,997,064 -1.02(-0.77%)
Sep 19, 2019 135.12 135.47 131.17 131.47 12,758,408 -3.45(-2.56%)
Sep 18, 2019 134.54 135.19 133.86 134.92 6,989,527 +0.48(+0.36%)
Sep 17, 2019 133.94 134.85 133.81 134.44 4,824,939 +0.50(+0.38%)
Sep 16, 2019 134.42 135.35 133.44 133.94 6,416,600 -2.19(-1.61%)
Sep 13, 2019 135.96 136.32 135.23 136.12 5,281,642 +0.51(+0.38%)
Sep 12, 2019 134.96 136.76 134.66 135.61 7,435,586 +1.29(+0.96%)
Sep 11, 2019 133.70 134.37 133.08 134.32 8,001,005 +0.39(+0.29%)
Sep 10, 2019 136.22 136.54 132.73 133.93 11,125,424 -3.00(-2.19%)
Sep 09, 2019 137.66 138.16 136.58 136.92 5,534,580 -0.71(-0.52%)
Sep 06, 2019 137.22 137.89 136.35 137.63 4,146,856 +0.70(+0.51%)
Sep 05, 2019 137.01 137.36 136.42 136.93 5,215,491 +0.94(+0.69%)
Sep 04, 2019 134.86 136.30 134.52 136.00 4,362,210 +1.56(+1.16%)
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.