Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 150.04 150.58 146.70 148.34 4,360,594 -2.23(-1.48%)
Oct 30, 2019 151.72 152.10 149.15 150.58 3,225,262 -2.01(-1.32%)
Oct 29, 2019 152.16 152.93 151.61 152.58 2,356,007 -0.50(-0.33%)
Oct 28, 2019 154.99 155.16 152.93 153.09 2,437,348 -1.42(-0.92%)
Oct 25, 2019 152.76 154.82 151.88 154.50 2,083,872 +1.74(+1.14%)
Oct 24, 2019 153.19 154.16 152.22 152.76 2,338,545 +0.32(+0.21%)
Oct 23, 2019 152.36 153.31 150.96 152.44 3,707,861 -0.66(-0.43%)
Oct 22, 2019 149.75 153.26 148.59 153.10 4,646,918 +3.32(+2.21%)
Oct 21, 2019 145.42 150.08 145.02 149.79 3,538,524 +4.99(+3.45%)
Oct 18, 2019 146.30 146.97 143.32 144.79 5,773,897 -1.95(-1.33%)
Oct 17, 2019 145.34 148.93 143.10 146.75 7,050,562 +0.33(+0.23%)
Oct 16, 2019 146.08 147.85 145.69 146.42 4,247,332 +0.15(+0.10%)
Oct 15, 2019 143.82 146.73 143.00 146.26 4,290,837 +3.22(+2.25%)
Oct 14, 2019 143.91 144.11 142.43 143.04 2,622,534 -1.65(-1.14%)
Oct 11, 2019 141.57 145.46 141.12 144.69 5,418,535 +5.04(+3.61%)
Oct 10, 2019 137.06 139.82 136.78 139.66 4,006,080 +2.28(+1.66%)
Oct 09, 2019 137.12 138.56 136.71 137.38 4,404,519 +1.58(+1.16%)
Oct 08, 2019 138.38 138.79 135.63 135.80 4,818,966 -3.98(-2.85%)
Oct 07, 2019 139.37 140.67 138.85 139.78 3,664,404 -0.37(-0.26%)
Oct 04, 2019 138.07 140.23 137.57 140.15 3,953,367 +2.38(+1.72%)
Oct 03, 2019 136.68 137.84 133.67 137.77 3,754,513 +1.48(+1.09%)
Oct 02, 2019 138.52 138.71 134.79 136.29 6,076,031 -3.52(-2.52%)
Oct 01, 2019 146.02 146.30 139.42 139.82 6,742,604 -5.41(-3.72%)
Sep 30, 2019 145.86 147.85 145.12 145.22 3,791,521 -0.64(-0.44%)
Sep 27, 2019 147.33 147.76 145.12 145.86 3,583,171 -0.93(-0.63%)
Sep 26, 2019 146.91 148.46 146.68 146.79 4,715,804 +0.12(+0.08%)
Sep 25, 2019 148.19 148.52 146.63 146.68 5,421,598 -1.33(-0.90%)
Sep 24, 2019 149.81 151.83 147.12 148.00 4,202,616 -0.87(-0.58%)
Sep 23, 2019 148.83 149.90 148.24 148.87 2,551,640 -0.30(-0.20%)
Sep 20, 2019 150.82 151.13 148.48 149.17 4,057,878 -0.66(-0.44%)
Sep 19, 2019 150.50 150.70 149.28 149.82 2,755,460 -0.68(-0.45%)
Sep 18, 2019 148.98 150.68 147.98 150.50 1,799,705 +0.87(+0.58%)
Sep 17, 2019 151.42 152.13 149.13 149.63 3,507,571 -1.84(-1.21%)
Sep 16, 2019 151.35 153.21 149.72 151.47 2,958,195 -2.24(-1.46%)
Sep 13, 2019 151.81 154.40 151.53 153.71 3,524,502 +3.35(+2.23%)
Sep 12, 2019 150.36 151.14 148.96 150.36 2,629,500 +0.37(+0.25%)
Sep 11, 2019 150.49 150.61 148.58 149.99 2,919,991 -0.24(-0.16%)
Sep 10, 2019 148.25 150.38 147.80 150.24 3,353,592 +1.30(+0.87%)
Sep 09, 2019 148.04 149.24 147.04 148.94 3,678,117 +1.36(+0.92%)
Sep 06, 2019 149.19 149.91 147.16 147.57 2,292,783 -1.37(-0.92%)
Sep 05, 2019 145.65 149.42 145.33 148.94 4,241,645 +5.42(+3.78%)
Sep 04, 2019 143.66 144.25 142.21 143.52 4,339,260 +0.67(+0.47%)
Sep 03, 2019 144.39 145.33 142.28 142.85 2,991,921 -2.36(-1.62%)
Aug 30, 2019 145.61 147.11 144.76 145.21 3,331,875 +0.21(+0.14%)
Aug 29, 2019 142.95 145.94 141.84 145.00 4,902,140 +3.85(+2.73%)
Aug 28, 2019 140.32 142.32 139.55 141.14 6,555,176 +0.83(+0.59%)
Aug 27, 2019 143.20 143.20 140.15 140.32 4,483,327 -1.46(-1.03%)
Aug 26, 2019 143.87 144.73 141.05 141.78 3,700,829 -0.78(-0.54%)
Aug 23, 2019 147.12 147.44 141.72 142.55 4,028,901 -5.43(-3.67%)
Aug 22, 2019 150.66 151.56 147.87 147.98 4,508,935 -2.19(-1.46%)
Aug 21, 2019 150.15 151.06 149.51 150.17 1,934,875 +0.86(+0.58%)
Aug 20, 2019 150.32 150.43 149.22 149.31 2,650,823 -1.07(-0.71%)
Aug 19, 2019 150.54 151.73 149.93 150.38 2,951,600 +2.24(+1.51%)
Aug 16, 2019 146.23 148.71 145.64 148.14 2,436,868 +3.39(+2.34%)
Aug 15, 2019 145.81 146.10 143.14 144.75 3,224,920 -1.11(-0.76%)
Aug 14, 2019 147.95 148.66 145.30 145.87 3,494,457 -4.53(-3.01%)
Aug 13, 2019 147.15 151.17 146.38 150.39 2,559,883 +2.77(+1.88%)
Aug 12, 2019 148.99 150.33 147.33 147.62 2,984,542 -2.08(-1.39%)
Aug 09, 2019 150.23 151.19 147.88 149.71 2,610,256 -1.51(-1.00%)
Aug 08, 2019 149.83 152.02 148.96 151.21 2,688,450 +2.48(+1.67%)
Aug 07, 2019 148.29 149.02 145.96 148.74 2,415,641 -1.26(-0.84%)
Aug 06, 2019 149.81 150.99 148.25 149.99 2,306,577 +1.33(+0.89%)
Aug 05, 2019 152.09 152.74 147.48 148.66 4,546,711 -5.95(-3.85%)
Aug 02, 2019 155.12 155.77 153.35 154.62 2,614,633 -1.33(-0.85%)
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.