Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 164.00 | 164.00 | 164.00 | 164.00 | 1,000 | +0.00(+0.00%) |
Sep 27, 2019 | 164.00 | 164.00 | 164.00 | 164.00 | 200 | +0.00(+0.00%) |
Sep 24, 2019 | 164.00 | 164.00 | 164.00 | 0 | +0.00(+0.00%) | |
Sep 23, 2019 | 164.00 | 164.00 | 164.00 | 164.00 | 200 | -0.50(-0.30%) |
Sep 19, 2019 | 164.50 | 164.50 | 164.50 | 0 | +1.50(+0.92%) | |
Sep 17, 2019 | 163.00 | 163.00 | 163.00 | 0 | -1.13(-0.69%) | |
Sep 16, 2019 | 163.49 | 164.23 | 163.47 | 164.13 | 1,670 | +3.60(+2.24%) |
Sep 13, 2019 | 160.53 | 160.53 | 160.53 | 160.53 | 100 | -0.47(-0.29%) |
Sep 12, 2019 | 160.99 | 161.00 | 160.99 | 161.00 | 1,300 | +1.00(+0.62%) |
Sep 11, 2019 | 159.99 | 160.00 | 159.99 | 160.00 | 359 | +3.99(+2.56%) |
Sep 10, 2019 | 156.01 | 156.01 | 156.01 | 156.01 | 100 | -1.76(-1.12%) |
Sep 09, 2019 | 160.00 | 160.00 | 157.77 | 157.77 | 1,140 | -2.23(-1.39%) |
Sep 05, 2019 | 160.00 | 160.00 | 160.00 | 0 | +0.00(+0.00%) | |
Sep 04, 2019 | 160.00 | 160.00 | 160.00 | 160.00 | 300 | +0.00(+0.00%) |
Sep 03, 2019 | 160.00 | 160.00 | 160.00 | 160.00 | 1,094 | -3.00(-1.84%) |
Aug 30, 2019 | 163.00 | 163.00 | 163.00 | 0 | +0.00(+0.00%) | |
Aug 28, 2019 | 163.00 | 163.00 | 163.00 | 0 | +0.00(+0.00%) | |
Aug 23, 2019 | 163.00 | 163.00 | 163.00 | 0 | +0.00(+0.00%) | |
Aug 22, 2019 | 163.00 | 163.00 | 163.00 | 48 | +0.00(+0.00%) | |
Aug 21, 2019 | 162.99 | 163.00 | 162.99 | 163.00 | 700 | -0.44(-0.27%) |
Aug 20, 2019 | 163.41 | 163.44 | 163.41 | 163.44 | 1,300 | -0.21(-0.13%) |
Aug 19, 2019 | 165.94 | 165.94 | 163.65 | 163.65 | 1,100 | -2.35(-1.42%) |
Aug 16, 2019 | 166.00 | 166.00 | 165.99 | 166.00 | 1,100 | -0.74(-0.44%) |
Aug 15, 2019 | 166.74 | 166.74 | 166.74 | 166.74 | 1,120 | +0.00(+0.00%) |
Aug 14, 2019 | 166.74 | 166.74 | 166.74 | 10 | +0.00(+0.00%) | |
Aug 13, 2019 | 169.31 | 169.31 | 160.00 | 166.74 | 1,138 | -18.26(-9.87%) |
Aug 12, 2019 | 184.99 | 185.00 | 184.99 | 185.00 | 224 | +10.00(+5.71%) |
Aug 09, 2019 | 175.00 | 175.00 | 175.00 | 175.00 | 283 | +6.01(+3.56%) |
Aug 08, 2019 | 168.99 | 169.00 | 168.99 | 168.99 | 350 | -0.91(-0.54%) |
Aug 07, 2019 | 169.90 | 169.90 | 169.90 | 169.90 | 200 | -1.79(-1.04%) |
Aug 06, 2019 | 171.69 | 171.69 | 171.69 | 19 | +0.00(+0.00%) | |
Aug 01, 2019 | 171.69 | 171.69 | 171.69 | 0 | +0.00(+0.00%) | |
Jul 31, 2019 | 171.69 | 171.69 | 171.69 | 4 | +0.00(+0.00%) | |
Jul 29, 2019 | 171.69 | 171.69 | 171.69 | 0 | +0.00(+0.00%) | |
Jul 25, 2019 | 171.69 | 171.69 | 171.69 | 0 | +0.00(+0.00%) | |
Jul 18, 2019 | 171.69 | 171.69 | 171.69 | 0 | -5.31(-3.00%) | |
Jul 11, 2019 | 177.00 | 177.00 | 177.00 | 0 | +0.00(+0.00%) | |
Jul 10, 2019 | 177.00 | 177.00 | 177.00 | 1 | +0.00(+0.00%) | |
Jul 08, 2019 | 177.00 | 177.00 | 177.00 | 0 | +7.00(+4.12%) | |
Jul 04, 2019 | 170.00 | 170.00 | 170.00 | 0 | +1.39(+0.82%) | |
Jul 03, 2019 | 168.61 | 168.61 | 168.61 | 25 | +0.00(+0.00%) | |
Jul 02, 2019 | 168.61 | 168.61 | 168.61 | 7 | +0.00(+0.00%) | |
Jun 28, 2019 | 168.61 | 168.61 | 168.61 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 168.61 | 168.61 | 168.61 | 168.61 | 209 | +0.01(+0.01%) |
Jun 26, 2019 | 168.60 | 168.60 | 168.60 | 168.60 | 513 | +0.10(+0.06%) |
Jun 20, 2019 | 168.50 | 168.50 | 168.50 | 0 | -6.33(-3.62%) | |
Jun 18, 2019 | 174.83 | 174.83 | 174.83 | 0 | +0.00(+0.00%) | |
Jun 17, 2019 | 174.83 | 174.83 | 174.83 | 25 | +0.00(+0.00%) | |
Jun 13, 2019 | 174.83 | 174.83 | 174.83 | 0 | +0.00(+0.00%) | |
Jun 12, 2019 | 174.80 | 174.83 | 174.80 | 174.83 | 1,100 | +5.33(+3.14%) |
Jun 11, 2019 | 181.01 | 181.01 | 161.00 | 169.50 | 1,514 | -11.50(-6.35%) |
Jun 10, 2019 | 182.00 | 182.00 | 181.00 | 181.00 | 1,100 | -1.00(-0.55%) |
Jun 07, 2019 | 183.05 | 183.05 | 182.00 | 182.00 | 1,100 | -1.05(-0.57%) |
Jun 06, 2019 | 183.06 | 183.06 | 183.05 | 183.05 | 1,100 | +0.00(+0.00%) |
Jun 04, 2019 | 183.05 | 183.05 | 183.05 | 0 | -1.95(-1.05%) | |
Jun 03, 2019 | 185.00 | 185.00 | 185.00 | 185.00 | 151 | +0.00(+0.00%) |
May 31, 2019 | 184.99 | 185.02 | 184.99 | 185.00 | 876 | -1.27(-0.68%) |
May 29, 2019 | 186.27 | 186.27 | 186.27 | 0 | +0.00(+0.00%) | |
May 24, 2019 | 186.27 | 186.27 | 186.27 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 186.27 | 186.27 | 186.27 | 186.27 | 405 | +0.00(+0.00%) |
May 22, 2019 | 186.28 | 186.28 | 186.27 | 186.27 | 423 | -0.01(-0.01%) |
May 21, 2019 | 186.27 | 186.28 | 186.27 | 186.28 | 237 | -0.72(-0.39%) |
May 17, 2019 | 187.00 | 187.00 | 187.00 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 187.01 | 187.01 | 187.00 | 187.00 | 1,266 | +0.00(+0.00%) |
May 15, 2019 | 187.00 | 187.00 | 187.00 | 187.00 | 725 | -2.00(-1.06%) |
May 14, 2019 | 188.80 | 189.00 | 188.80 | 189.00 | 600 | -4.12(-2.13%) |
May 09, 2019 | 193.12 | 193.12 | 193.12 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 193.12 | 193.12 | 193.12 | 0 | +6.12(+3.27%) | |
May 06, 2019 | 187.00 | 187.00 | 187.00 | 71 | +0.00(+0.00%) | |
Apr 30, 2019 | 187.00 | 187.00 | 187.00 | 0 | +0.00(+0.00%) | |
Apr 25, 2019 | 187.00 | 187.00 | 187.00 | 0 | +0.00(+0.00%) | |
Apr 24, 2019 | 187.00 | 187.00 | 187.00 | 25 | +0.00(+0.00%) | |
Apr 18, 2019 | 187.00 | 187.00 | 187.00 | 0 | -1.01(-0.54%) | |
Apr 16, 2019 | 188.01 | 188.01 | 188.01 | 0 | +0.00(+0.00%) | |
Apr 15, 2019 | 188.01 | 188.01 | 188.01 | 188.01 | 120 | -1.99(-1.05%) |
Apr 10, 2019 | 190.00 | 190.00 | 190.00 | 0 | -11.87(-5.88%) | |
Apr 08, 2019 | 201.87 | 201.87 | 201.87 | 0 | +0.00(+0.00%) | |
Apr 05, 2019 | 195.00 | 201.87 | 195.00 | 201.87 | 208 | +16.87(+9.12%) |
Apr 03, 2019 | 185.00 | 185.00 | 185.00 | 0 | +1.00(+0.54%) | |
Apr 02, 2019 | 183.84 | 184.00 | 183.84 | 184.00 | 631 | +2.00(+1.10%) |
Apr 01, 2019 | 181.25 | 182.00 | 181.25 | 182.00 | 450 | +2.00(+1.11%) |
Mar 27, 2019 | 180.00 | 180.00 | 180.00 | 0 | +0.00(+0.00%) | |
Mar 26, 2019 | 180.00 | 180.00 | 180.00 | 20 | +0.00(+0.00%) | |
Mar 22, 2019 | 180.00 | 180.00 | 180.00 | 0 | +0.00(+0.00%) | |
Mar 21, 2019 | 179.98 | 180.00 | 179.98 | 180.00 | 428 | +0.00(+0.00%) |
Mar 20, 2019 | 180.00 | 180.00 | 180.00 | 39 | +0.00(+0.00%) | |
Mar 19, 2019 | 180.00 | 180.00 | 180.00 | 180.00 | 127 | +1.49(+0.83%) |
Mar 15, 2019 | 178.51 | 178.51 | 178.51 | 0 | +0.00(+0.00%) | |
Mar 14, 2019 | 178.51 | 178.51 | 178.51 | 178.51 | 100 | -1.49(-0.83%) |
Mar 12, 2019 | 180.00 | 180.00 | 180.00 | 0 | +1.63(+0.91%) | |
Mar 11, 2019 | 178.37 | 178.37 | 178.37 | 178.37 | 103 | -1.89(-1.05%) |
Mar 08, 2019 | 180.04 | 180.26 | 180.00 | 180.26 | 500 | -0.74(-0.41%) |
Mar 07, 2019 | 181.00 | 181.00 | 181.00 | 25 | +0.00(+0.00%) | |
Mar 06, 2019 | 181.00 | 181.00 | 181.00 | 181.00 | 100 | +0.00(+0.00%) |
Mar 05, 2019 | 182.00 | 182.00 | 181.00 | 181.00 | 328 | +1.00(+0.56%) |
Feb 27, 2019 | 180.00 | 180.00 | 180.00 | 0 | +0.00(+0.00%) | |
Feb 26, 2019 | 181.50 | 181.50 | 180.00 | 180.00 | 205 | -8.90(-4.71%) |
Feb 22, 2019 | 188.90 | 188.90 | 188.90 | 0 | +8.90(+4.94%) | |
Feb 21, 2019 | 180.00 | 180.00 | 180.00 | 14 | +0.00(+0.00%) | |
Feb 20, 2019 | 180.00 | 180.00 | 180.00 | 3 | +0.00(+0.00%) | |
Feb 19, 2019 | 180.00 | 180.00 | 180.00 | 76 | +0.00(+0.00%) | |
Feb 15, 2019 | 180.00 | 180.00 | 180.00 | 0 | -3.50(-1.91%) | |
Feb 14, 2019 | 183.51 | 183.51 | 183.50 | 183.50 | 305 | -1.50(-0.81%) |
Feb 13, 2019 | 185.01 | 185.01 | 185.00 | 185.00 | 200 | -4.99(-2.63%) |
Feb 12, 2019 | 189.99 | 189.99 | 189.99 | 10 | +0.00(+0.00%) | |
Feb 11, 2019 | 189.90 | 189.99 | 189.90 | 189.99 | 200 | +6.48(+3.53%) |
Feb 05, 2019 | 183.51 | 183.51 | 183.51 | 0 | -6.49(-3.42%) | |
Feb 01, 2019 | 190.00 | 190.00 | 190.00 | 0 | +0.00(+0.00%) | |
Jan 31, 2019 | 190.00 | 190.00 | 190.00 | 190.00 | 420 | +9.85(+5.47%) |
Jan 29, 2019 | 180.15 | 180.15 | 180.15 | 0 | +0.00(+0.00%) | |
Jan 28, 2019 | 180.15 | 180.15 | 180.15 | 50 | +0.00(+0.00%) | |
Jan 23, 2019 | 180.15 | 180.15 | 180.15 | 0 | +10.15(+5.97%) | |
Jan 17, 2019 | 170.00 | 170.00 | 170.00 | 0 | +0.00(+0.00%) | |
Jan 16, 2019 | 170.00 | 170.00 | 170.00 | 9 | +0.00(+0.00%) | |
Jan 15, 2019 | 170.00 | 170.00 | 170.00 | 13 | +0.00(+0.00%) | |
Jan 14, 2019 | 170.00 | 170.00 | 170.00 | 170.00 | 175 | +5.00(+3.03%) |
Jan 11, 2019 | 165.00 | 165.00 | 165.00 | 165.00 | 100 | +1.80(+1.10%) |
Jan 10, 2019 | 165.51 | 165.51 | 163.20 | 163.20 | 400 | +0.20(+0.12%) |
Jan 09, 2019 | 163.01 | 163.10 | 162.99 | 163.00 | 7,005 | +0.00(+0.00%) |
Jan 08, 2019 | 162.99 | 163.00 | 162.99 | 163.00 | 600 | +0.00(+0.00%) |
Jan 04, 2019 | 163.00 | 163.00 | 163.00 | 0 | +0.01(+0.01%) | |
Jan 03, 2019 | 162.99 | 162.99 | 162.99 | 162.99 | 100 | -0.01(-0.01%) |
Jan 02, 2019 | 163.00 | 163.00 | 162.99 | 163.00 | 1,171 | +1.99(+1.24%) |
Dec 31, 2018 | 161.01 | 161.01 | 161.01 | 0 | -0.99(-0.61%) | |
Dec 28, 2018 | 159.99 | 162.00 | 159.99 | 162.00 | 567 | -1.52(-0.93%) |
Dec 27, 2018 | 165.11 | 165.11 | 163.52 | 163.52 | 949 | -8.48(-4.93%) |
Dec 24, 2018 | 172.00 | 172.00 | 172.00 | 0 | -8.00(-4.44%) | |
Dec 21, 2018 | 180.01 | 180.01 | 180.00 | 180.00 | 600 | -3.00(-1.64%) |
Dec 19, 2018 | 183.00 | 183.00 | 183.00 | 0 | +0.00(+0.00%) | |
Dec 18, 2018 | 183.00 | 183.00 | 182.99 | 183.00 | 920 | -0.90(-0.49%) |
Dec 17, 2018 | 185.99 | 186.00 | 183.90 | 183.90 | 961 | -2.10(-1.13%) |
Dec 14, 2018 | 186.00 | 186.00 | 186.00 | 12 | +0.00(+0.00%) | |
Dec 12, 2018 | 186.00 | 186.00 | 186.00 | 0 | -5.90(-3.07%) | |
Dec 11, 2018 | 191.90 | 191.90 | 191.90 | 65 | +0.00(+0.00%) | |
Dec 10, 2018 | 191.90 | 191.90 | 191.90 | 20 | +0.00(+0.00%) | |
Dec 04, 2018 | 191.90 | 191.90 | 191.90 | 0 | -0.60(-0.31%) | |
Nov 29, 2018 | 192.50 | 192.50 | 192.50 | 0 | +0.00(+0.00%) | |
Nov 27, 2018 | 192.50 | 192.50 | 192.50 | 0 | -2.50(-1.28%) | |
Nov 26, 2018 | 195.00 | 195.00 | 195.00 | 195.00 | 310 | +0.01(+0.01%) |
Nov 23, 2018 | 195.00 | 195.00 | 194.99 | 194.99 | 400 | -1.04(-0.53%) |
Nov 22, 2018 | 198.55 | 200.00 | 184.26 | 196.03 | 3,850 | +8.53(+4.55%) |
Nov 21, 2018 | 187.44 | 187.50 | 187.44 | 187.50 | 865 | +2.50(+1.35%) |
Nov 20, 2018 | 183.01 | 185.00 | 183.01 | 185.00 | 597 | +0.00(+0.00%) |
Nov 19, 2018 | 185.00 | 185.00 | 185.00 | 185.00 | 217 | +0.00(+0.00%) |
Nov 16, 2018 | 188.50 | 188.50 | 185.00 | 185.00 | 930 | -3.00(-1.60%) |
Nov 15, 2018 | 188.00 | 188.00 | 188.00 | 188.00 | 231 | +0.01(+0.01%) |
Nov 13, 2018 | 187.99 | 187.99 | 187.99 | 0 | -3.01(-1.58%) | |
Nov 12, 2018 | 191.00 | 191.00 | 191.00 | 20 | +0.00(+0.00%) | |
Nov 08, 2018 | 191.00 | 191.00 | 191.00 | 0 | +0.00(+0.00%) | |
Nov 07, 2018 | 192.00 | 192.00 | 191.00 | 191.00 | 541 | -4.67(-2.39%) |
Nov 06, 2018 | 195.67 | 195.67 | 195.67 | 195.67 | 100 | +0.68(+0.35%) |
Nov 05, 2018 | 194.99 | 194.99 | 194.99 | 58 | +0.00(+0.00%) | |
Oct 26, 2018 | 194.99 | 194.99 | 194.99 | 0 | -2.02(-1.03%) | |
Oct 24, 2018 | 197.01 | 197.01 | 197.01 | 0 | -6.13(-3.02%) | |
Oct 23, 2018 | 203.14 | 203.14 | 203.14 | 203.14 | 100 | -6.86(-3.27%) |
Oct 22, 2018 | 210.00 | 210.00 | 210.00 | 210.00 | 651 | -0.26(-0.12%) |
Oct 18, 2018 | 210.26 | 210.26 | 210.26 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 210.26 | 210.26 | 210.26 | 0 | +0.26(+0.12%) | |
Oct 15, 2018 | 210.00 | 210.00 | 210.00 | 33 | +0.00(+0.00%) | |
Oct 11, 2018 | 210.00 | 210.00 | 210.00 | 0 | +0.00(+0.00%) | |
Oct 10, 2018 | 210.00 | 210.00 | 210.00 | 35 | +0.00(+0.00%) | |
Oct 09, 2018 | 209.99 | 210.00 | 209.99 | 210.00 | 200 | +0.01(+0.00%) |
Oct 05, 2018 | 209.99 | 209.99 | 209.99 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 209.96 | 209.99 | 209.96 | 209.99 | 411 | +6.49(+3.19%) |
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.
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.