Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 179.25 179.70 178.01 178.86 6,830,767 -0.39(-0.22%)
Oct 30, 2019 177.79 179.42 176.39 179.25 5,374,767 +1.62(+0.91%)
Oct 29, 2019 179.80 180.00 177.37 177.63 7,570,655 -2.21(-1.23%)
Oct 28, 2019 178.93 180.18 178.35 179.84 10,085,202 +1.99(+1.12%)
Oct 25, 2019 174.93 179.15 173.50 177.85 10,130,100 +1.69(+0.96%)
Oct 24, 2019 173.42 176.87 173.40 176.16 8,121,774 +4.84(+2.83%)
Oct 23, 2019 170.99 172.17 170.18 171.32 7,161,783 +0.46(+0.27%)
Oct 22, 2019 177.00 177.79 170.78 170.86 10,184,010 -5.57(-3.16%)
Oct 21, 2019 176.00 176.73 174.61 176.43 4,927,322 +0.72(+0.41%)
Oct 18, 2019 177.90 178.20 174.55 175.71 6,312,000 -2.23(-1.25%)
Oct 17, 2019 178.89 179.19 177.50 177.94 4,910,081 +0.07(+0.04%)
Oct 16, 2019 177.92 178.26 176.27 177.87 6,521,464 -0.88(-0.49%)
Oct 15, 2019 178.13 179.43 177.55 178.75 4,445,346 +1.39(+0.78%)
Oct 14, 2019 177.38 178.41 177.11 177.36 7,261,062 +0.30(+0.17%)
Oct 11, 2019 176.87 179.20 176.85 177.06 8,950,600 +2.18(+1.25%)
Oct 10, 2019 173.89 175.90 173.59 174.88 4,850,286 +0.00(+0.00%)
Oct 09, 2019 174.11 175.99 173.64 174.88 6,342,367 +2.46(+1.43%)
Oct 08, 2019 173.57 174.64 171.88 172.42 5,496,618 -2.48(-1.42%)
Oct 07, 2019 174.66 175.69 173.80 174.90 5,295,102 -1.08(-0.61%)
Oct 04, 2019 174.68 176.52 174.44 175.98 6,124,300 +3.11(+1.80%)
Oct 03, 2019 169.91 173.14 168.63 172.87 7,345,432 +3.04(+1.79%)
Oct 02, 2019 172.64 172.94 168.59 169.83 10,720,902 -4.46(-2.56%)
Oct 01, 2019 173.02 174.82 172.82 174.29 8,224,387 +2.28(+1.33%)
Sep 30, 2019 174.25 175.45 172.01 172.01 16,597,819 -1.99(-1.14%)
Sep 27, 2019 176.70 176.83 172.36 174.00 9,307,300 -1.65(-0.94%)
Sep 26, 2019 175.65 176.45 174.61 175.65 10,428,120 +0.37(+0.21%)
Sep 25, 2019 173.80 175.67 172.39 175.28 7,828,568 +0.80(+0.46%)
Sep 24, 2019 176.11 177.20 173.40 174.48 10,423,670 -0.43(-0.25%)
Sep 23, 2019 172.90 175.25 172.79 174.91 8,836,795 +0.85(+0.49%)
Sep 20, 2019 177.40 177.63 173.95 174.06 12,935,699 -1.90(-1.08%)
Sep 19, 2019 176.20 177.41 175.61 175.96 7,028,909 +0.67(+0.38%)
Sep 18, 2019 177.09 177.18 172.82 175.29 9,757,819 -1.16(-0.66%)
Sep 17, 2019 176.83 178.26 175.04 176.45 5,940,106 +0.34(+0.19%)
Sep 16, 2019 176.17 177.20 175.51 176.11 4,253,464 -1.16(-0.65%)
Sep 13, 2019 178.65 178.77 176.02 177.27 6,103,200 -0.71(-0.40%)
Sep 12, 2019 176.85 179.41 176.68 177.98 7,747,792 +3.00(+1.71%)
Sep 11, 2019 177.40 177.93 174.45 174.98 9,107,427 -1.37(-0.78%)
Sep 10, 2019 179.41 179.70 173.81 176.35 15,254,273 -5.20(-2.86%)
Sep 09, 2019 186.92 187.05 179.51 181.55 7,288,093 -4.19(-2.26%)
Sep 06, 2019 184.74 186.71 184.55 185.74 7,990,900 +1.01(+0.55%)
Sep 05, 2019 183.73 185.68 183.38 184.73 6,386,956 +2.96(+1.63%)
Sep 04, 2019 180.90 182.20 180.05 181.77 4,168,899 +2.57(+1.43%)
Sep 03, 2019 180.52 181.25 179.10 179.20 4,644,042 -1.62(-0.90%)
Aug 30, 2019 181.99 182.18 179.67 180.82 4,061,200 -0.35(-0.19%)
Aug 29, 2019 180.40 181.39 179.31 181.17 4,679,395 +2.50(+1.40%)
Aug 28, 2019 176.99 178.99 176.03 178.67 4,409,054 +0.29(+0.16%)
Aug 27, 2019 178.32 179.19 176.94 178.38 4,024,236 +0.79(+0.44%)
Aug 26, 2019 176.41 177.67 175.35 177.59 7,754,854 +2.36(+1.35%)
Aug 23, 2019 179.55 180.50 174.24 175.23 7,053,500 -4.86(-2.70%)
Aug 22, 2019 181.95 182.33 178.61 180.09 6,660,202 -0.85(-0.47%)
Aug 21, 2019 180.69 181.69 180.24 180.94 3,696,241 +1.70(+0.95%)
Aug 20, 2019 179.43 180.63 178.49 179.24 3,793,769 -0.50(-0.28%)
Aug 19, 2019 180.42 180.42 178.12 179.74 5,285,165 +1.51(+0.85%)
Aug 16, 2019 178.00 178.75 177.20 178.23 8,312,200 +1.96(+1.11%)
Aug 15, 2019 174.26 177.02 173.52 176.27 6,697,834 +2.76(+1.59%)
Aug 14, 2019 176.24 177.25 173.16 173.51 7,291,666 -5.10(-2.86%)
Aug 13, 2019 174.39 178.92 174.21 178.61 6,785,858 +2.27(+1.29%)
Aug 12, 2019 177.44 178.65 175.60 176.34 7,210,123 -2.71(-1.51%)
Aug 09, 2019 179.67 180.10 177.85 179.05 5,373,600 -0.85(-0.47%)
Aug 08, 2019 177.46 179.95 176.57 179.90 7,602,186 +4.58(+2.61%)
Aug 07, 2019 171.50 175.73 170.34 175.32 8,291,909 +2.84(+1.65%)
Aug 06, 2019 171.79 172.95 170.13 172.48 10,280,805 +3.62(+2.14%)
Aug 05, 2019 172.01 173.50 166.98 168.86 16,853,989 -8.56(-4.82%)
Aug 02, 2019 178.00 178.27 174.69 177.42 8,264,500 -1.75(-0.98%)
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.