Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 160.15 160.64 158.99 159.86 823,585 -0.18(-0.11%)
Dec 30, 2019 161.35 161.51 159.75 160.04 626,999 -1.38(-0.85%)
Dec 27, 2019 162.47 163.13 161.21 161.42 837,130 -0.64(-0.40%)
Dec 26, 2019 162.18 162.53 161.38 162.06 561,610 +0.23(+0.14%)
Dec 24, 2019 162.22 162.53 161.60 161.83 309,754 -0.23(-0.14%)
Dec 23, 2019 161.80 162.82 161.24 162.06 919,637 +0.28(+0.17%)
Dec 20, 2019 161.78 162.53 160.11 161.78 2,558,857 +1.62(+1.01%)
Dec 19, 2019 161.81 162.08 159.10 160.17 1,184,625 -1.34(-0.83%)
Dec 18, 2019 163.13 163.13 160.27 161.51 1,301,158 -1.31(-0.81%)
Dec 17, 2019 162.52 163.39 161.90 162.82 917,280 +0.41(+0.25%)
Dec 16, 2019 162.35 164.38 162.29 162.41 1,236,659 -0.60(-0.37%)
Dec 13, 2019 164.22 166.03 162.14 163.01 1,093,486 -2.14(-1.30%)
Dec 12, 2019 162.18 165.83 161.25 165.15 1,338,866 +2.47(+1.52%)
Dec 11, 2019 162.39 163.01 161.10 162.68 1,073,509 +2.20(+1.37%)
Dec 10, 2019 161.11 161.69 159.64 160.48 1,048,454 -1.24(-0.77%)
Dec 09, 2019 161.13 161.95 160.22 161.72 765,287 +0.56(+0.35%)
Dec 06, 2019 161.81 162.74 161.08 161.16 798,509 +1.51(+0.95%)
Dec 05, 2019 159.40 160.22 158.65 159.65 1,007,415 +0.61(+0.38%)
Dec 04, 2019 159.87 161.39 159.02 159.04 1,071,591 -0.05(-0.03%)
Dec 03, 2019 159.63 159.63 156.67 159.09 1,187,740 -2.82(-1.74%)
Dec 02, 2019 163.82 164.93 161.78 161.92 1,052,499 -1.43(-0.87%)
Nov 29, 2019 164.03 164.37 162.99 163.35 509,577 -1.74(-1.06%)
Nov 27, 2019 165.29 165.42 163.37 165.09 1,003,594 -0.12(-0.08%)
Nov 26, 2019 164.44 165.38 163.41 165.21 1,027,143 +0.83(+0.51%)
Nov 25, 2019 161.86 164.45 160.53 164.38 1,581,401 +3.46(+2.15%)
Nov 22, 2019 161.90 162.04 159.67 160.93 1,177,557 -0.60(-0.37%)
Nov 21, 2019 160.88 162.91 160.41 161.53 1,049,906 +0.18(+0.11%)
Nov 20, 2019 162.89 163.19 160.41 161.35 1,160,155 -2.09(-1.28%)
Nov 19, 2019 164.60 164.70 161.93 163.44 2,145,563 -0.45(-0.27%)
Nov 18, 2019 162.76 164.08 161.49 163.88 938,492 -0.48(-0.29%)
Nov 15, 2019 163.03 164.77 162.25 164.37 1,218,082 +2.82(+1.75%)
Nov 14, 2019 161.13 162.42 160.49 161.54 838,133 +0.13(+0.08%)
Nov 13, 2019 161.95 162.44 160.63 161.41 1,076,051 -1.87(-1.14%)
Nov 12, 2019 165.23 165.41 162.96 163.28 1,274,273 -2.08(-1.26%)
Nov 11, 2019 164.10 165.52 163.97 165.36 1,021,456 +0.15(+0.09%)
Nov 08, 2019 163.18 165.61 161.42 165.21 1,408,570 +3.32(+2.05%)
Nov 07, 2019 162.15 163.66 161.50 161.89 1,878,005 +1.01(+0.63%)
Nov 06, 2019 158.83 160.91 156.60 160.88 1,372,887 +1.29(+0.81%)
Nov 05, 2019 159.03 161.00 158.76 159.59 1,180,648 +0.67(+0.42%)
Nov 04, 2019 158.27 159.25 156.69 158.92 1,513,285 +2.31(+1.48%)
Nov 01, 2019 154.04 156.60 152.84 156.60 2,213,934 +3.63(+2.37%)
Oct 31, 2019 154.40 154.85 150.70 152.98 1,568,736 -1.87(-1.21%)
Oct 30, 2019 157.20 157.67 153.23 154.85 2,124,886 -2.24(-1.43%)
Oct 29, 2019 154.89 159.32 154.01 157.09 3,006,947 -2.58(-1.62%)
Oct 28, 2019 159.66 160.14 157.94 159.67 1,583,515 +1.34(+0.85%)
Oct 25, 2019 155.85 158.92 155.73 158.33 1,469,341 +2.74(+1.76%)
Oct 24, 2019 155.80 155.85 153.78 155.59 1,031,237 +0.21(+0.14%)
Oct 23, 2019 154.35 155.49 153.33 155.38 1,101,801 +0.08(+0.05%)
Oct 22, 2019 152.85 155.66 150.88 155.30 1,458,817 +3.35(+2.21%)
Oct 21, 2019 152.23 153.31 151.40 151.95 1,102,965 +0.92(+0.61%)
Oct 18, 2019 148.87 151.56 148.33 151.03 1,379,593 +2.34(+1.57%)
Oct 17, 2019 148.39 149.50 147.47 148.69 732,386 +1.30(+0.88%)
Oct 16, 2019 147.41 149.40 147.06 147.39 1,008,629 -0.15(-0.10%)
Oct 15, 2019 144.69 148.51 143.87 147.54 1,215,429 +2.30(+1.58%)
Oct 14, 2019 141.82 145.37 140.00 145.24 983,914 +0.89(+0.61%)
Oct 11, 2019 142.18 146.34 142.18 144.36 1,514,779 +5.06(+3.64%)
Oct 10, 2019 138.09 140.67 137.64 139.29 915,700 +1.81(+1.32%)
Oct 09, 2019 137.31 138.38 136.16 137.48 894,910 +1.66(+1.22%)
Oct 08, 2019 137.02 137.67 135.30 135.82 1,162,939 -2.98(-2.15%)
Oct 07, 2019 139.31 140.44 138.24 138.80 942,702 -1.21(-0.86%)
Oct 04, 2019 137.31 140.25 137.31 140.01 1,101,668 +2.54(+1.85%)
Oct 03, 2019 136.28 137.51 134.06 137.47 1,635,965 +0.77(+0.56%)
Oct 02, 2019 137.87 139.25 136.28 136.69 1,409,714 -3.03(-2.17%)
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.