Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 150.25 151.20 149.94 151.14 19,192,070 +0.11(+0.07%)
Dec 30, 2019 152.37 152.40 150.21 151.03 17,058,522 -1.31(-0.86%)
Dec 27, 2019 152.81 152.91 151.63 152.34 19,213,982 +0.28(+0.18%)
Dec 26, 2019 151.00 152.12 150.85 152.07 15,151,248 +1.24(+0.82%)
Dec 24, 2019 150.93 151.15 150.58 150.83 9,379,472 -0.03(-0.02%)
Dec 23, 2019 151.54 151.54 150.72 150.86 18,487,846 +0.00(+0.00%)
Dec 20, 2019 150.80 151.89 149.78 150.86 55,927,280 +1.63(+1.09%)
Dec 19, 2019 147.59 149.29 147.35 149.23 26,042,820 +1.28(+0.87%)
Dec 18, 2019 147.88 149.01 147.76 147.94 25,177,054 -0.31(-0.21%)
Dec 17, 2019 148.98 149.23 148.02 148.25 26,530,760 -0.80(-0.54%)
Dec 16, 2019 148.65 149.41 148.38 149.06 25,192,874 +0.96(+0.65%)
Dec 13, 2019 146.63 148.44 146.47 148.10 24,885,738 +1.24(+0.84%)
Dec 12, 2019 145.34 147.05 144.74 146.86 25,682,950 +1.48(+1.02%)
Dec 11, 2019 145.23 145.55 144.07 145.39 19,675,548 +0.55(+0.38%)
Dec 10, 2019 144.99 145.57 144.49 144.84 17,191,646 -0.22(-0.15%)
Dec 09, 2019 144.78 145.88 144.63 145.06 17,412,064 -0.37(-0.26%)
Dec 06, 2019 144.71 145.55 144.02 145.43 17,123,058 +1.74(+1.21%)
Dec 05, 2019 143.81 144.06 143.26 143.69 18,645,344 +0.08(+0.05%)
Dec 04, 2019 143.89 143.93 142.99 143.61 18,338,220 +0.52(+0.36%)
Dec 03, 2019 141.35 143.21 140.55 143.10 26,278,508 -0.23(-0.16%)
Dec 02, 2019 145.49 145.51 142.15 143.33 28,611,860 -1.75(-1.21%)
Nov 29, 2019 145.77 145.96 144.98 145.08 12,497,441 -0.90(-0.62%)
Nov 27, 2019 145.99 146.15 145.21 145.98 15,861,346 +0.25(+0.17%)
Nov 26, 2019 145.06 146.08 145.02 145.73 25,689,358 +0.79(+0.55%)
Nov 25, 2019 143.76 145.05 143.68 144.94 23,394,654 +1.57(+1.10%)
Nov 22, 2019 143.82 144.04 142.63 143.36 16,529,556 +0.11(+0.07%)
Nov 21, 2019 143.18 143.56 142.32 143.26 19,375,354 -0.13(-0.09%)
Nov 20, 2019 144.05 144.56 142.28 143.39 26,813,844 -0.25(-0.17%)
Nov 19, 2019 144.11 144.54 143.46 143.64 25,060,164 +0.05(+0.03%)
Nov 18, 2019 143.34 143.79 142.29 143.59 22,546,054 +0.35(+0.25%)
Nov 15, 2019 142.25 143.26 141.62 143.24 24,613,190 +1.82(+1.29%)
Nov 14, 2019 140.42 141.75 140.40 141.42 20,656,750 +0.72(+0.51%)
Nov 13, 2019 140.16 140.84 139.72 140.70 18,253,554 +0.23(+0.16%)
Nov 12, 2019 139.72 140.95 139.51 140.47 19,517,402 +0.92(+0.66%)
Nov 11, 2019 138.82 139.85 138.24 139.55 15,037,294 +0.14(+0.10%)
Nov 08, 2019 137.52 139.44 137.31 139.41 17,539,914 +1.62(+1.18%)
Nov 07, 2019 137.39 138.38 137.32 137.79 18,605,636 +0.19(+0.14%)
Nov 06, 2019 137.89 138.03 136.78 137.60 17,350,848 -0.38(-0.28%)
Nov 05, 2019 138.47 138.51 137.44 137.98 19,083,850 -0.09(-0.06%)
Nov 04, 2019 138.33 138.49 137.69 138.06 17,685,916 +0.79(+0.58%)
Nov 01, 2019 137.79 137.94 136.55 137.27 34,684,592 +0.33(+0.24%)
Oct 31, 2019 138.40 138.43 136.57 136.94 25,753,878 -1.18(-0.86%)
Oct 30, 2019 137.08 138.49 136.38 138.12 19,353,370 +1.70(+1.25%)
Oct 29, 2019 137.62 138.02 136.25 136.42 21,548,300 -1.30(-0.94%)
Oct 28, 2019 137.92 139.13 137.07 137.72 36,925,332 +3.31(+2.46%)
Oct 25, 2019 133.09 134.81 132.95 134.41 27,179,228 +0.75(+0.56%)
Oct 24, 2019 132.57 134.12 132.45 133.66 39,014,400 +2.58(+1.97%)
Oct 23, 2019 130.74 131.28 129.53 131.08 32,768,524 +0.83(+0.64%)
Oct 22, 2019 132.73 133.73 130.15 130.25 29,231,170 -2.10(-1.59%)
Oct 21, 2019 132.24 132.29 130.86 132.35 21,673,820 +1.11(+0.84%)
Oct 18, 2019 133.49 133.72 130.43 131.24 33,801,048 -2.18(-1.63%)
Oct 17, 2019 134.63 135.07 132.78 133.42 23,136,240 -0.69(-0.51%)
Oct 16, 2019 134.47 134.66 133.27 134.11 21,814,824 -1.11(-0.82%)
Oct 15, 2019 133.78 135.43 133.54 135.22 20,848,128 +1.93(+1.45%)
Oct 14, 2019 133.42 134.00 133.26 133.29 14,218,504 -0.12(-0.09%)
Oct 11, 2019 133.83 134.70 133.24 133.41 26,751,328 +0.55(+0.42%)
Oct 10, 2019 132.28 133.40 132.05 132.86 19,250,490 +0.82(+0.62%)
Oct 09, 2019 131.29 132.48 130.82 132.04 21,101,148 +2.45(+1.89%)
Oct 08, 2019 130.93 131.58 129.53 129.58 28,033,300 -1.38(-1.06%)
Oct 07, 2019 130.99 131.98 130.87 130.97 17,374,924 -0.96(-0.72%)
Oct 04, 2019 130.61 132.05 130.30 131.92 24,959,426 +1.76(+1.35%)
Oct 03, 2019 128.90 130.61 127.24 130.16 27,606,570 +1.56(+1.21%)
Oct 02, 2019 130.14 130.25 127.59 128.61 33,489,694 -2.31(-1.77%)
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.