Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 133.10 133.97 128.45 133.82 311,376 +0.58(+0.44%)
Oct 30, 2019 135.41 136.48 133.14 133.24 270,342 -0.82(-0.61%)
Oct 29, 2019 137.66 138.47 133.12 134.06 353,799 -3.70(-2.69%)
Oct 28, 2019 136.00 139.72 135.74 137.76 505,969 +2.25(+1.66%)
Oct 25, 2019 129.20 135.60 127.78 135.51 574,900 +5.86(+4.52%)
Oct 24, 2019 128.20 133.57 127.50 129.65 704,344 +2.21(+1.73%)
Oct 23, 2019 124.51 130.49 123.70 127.44 617,474 +3.10(+2.49%)
Oct 22, 2019 123.45 125.41 121.00 124.34 340,961 +2.86(+2.35%)
Oct 21, 2019 121.52 122.93 119.55 121.48 413,294 +3.37(+2.85%)
Oct 18, 2019 119.52 121.53 115.68 118.11 458,900 -1.01(-0.85%)
Oct 17, 2019 120.05 122.00 116.39 119.12 468,313 -0.74(-0.62%)
Oct 16, 2019 119.99 121.43 118.61 119.86 518,335 -0.47(-0.39%)
Oct 15, 2019 116.64 123.13 116.01 120.33 984,483 +4.12(+3.55%)
Oct 14, 2019 115.00 118.12 114.40 116.21 488,982 +1.71(+1.49%)
Oct 11, 2019 119.00 120.44 112.06 114.50 834,400 -3.50(-2.97%)
Oct 10, 2019 111.37 118.39 111.14 118.00 680,858 +7.17(+6.47%)
Oct 09, 2019 116.88 116.88 110.36 110.83 447,863 -5.52(-4.74%)
Oct 08, 2019 116.18 118.86 115.50 116.35 668,299 -2.59(-2.18%)
Oct 07, 2019 118.71 120.13 116.32 118.94 594,998 -0.75(-0.63%)
Oct 04, 2019 115.27 120.99 115.27 119.69 1,256,100 +5.94(+5.22%)
Oct 03, 2019 108.92 113.88 106.70 113.75 1,079,505 +5.10(+4.69%)
Oct 02, 2019 110.29 110.85 105.10 108.65 1,049,515 -2.20(-1.98%)
Oct 01, 2019 115.00 115.39 110.15 110.85 643,075 -4.18(-3.63%)
Sep 30, 2019 116.90 117.68 112.61 115.03 828,011 -1.38(-1.19%)
Sep 27, 2019 126.81 127.49 115.54 116.41 1,274,600 -9.60(-7.62%)
Sep 26, 2019 123.70 127.65 121.45 126.01 937,285 +4.11(+3.37%)
Sep 25, 2019 123.28 123.97 118.65 121.90 984,287 +3.24(+2.73%)
Sep 24, 2019 126.46 127.08 116.49 118.66 1,279,383 -7.83(-6.19%)
Sep 23, 2019 133.50 133.50 125.25 126.49 948,231 -2.43(-1.88%)
Sep 20, 2019 132.00 135.00 127.00 128.92 1,094,100 -5.99(-4.44%)
Sep 19, 2019 135.82 138.00 133.31 134.91 460,080 -0.81(-0.60%)
Sep 18, 2019 136.45 138.86 134.75 135.72 648,313 -1.92(-1.39%)
Sep 17, 2019 137.20 138.39 135.95 137.64 397,238 +0.61(+0.45%)
Sep 16, 2019 140.10 142.27 136.96 137.03 341,021 -3.98(-2.82%)
Sep 13, 2019 142.82 145.00 140.15 141.01 379,300 -1.41(-0.99%)
Sep 12, 2019 150.44 151.06 142.09 142.42 586,800 -7.84(-5.22%)
Sep 11, 2019 143.00 151.35 142.30 150.26 718,825 +7.96(+5.59%)
Sep 10, 2019 134.45 142.98 132.78 142.30 805,061 +7.04(+5.20%)
Sep 09, 2019 139.97 141.81 135.14 135.26 379,023 -4.18(-3.00%)
Sep 06, 2019 136.66 140.39 134.04 139.44 449,400 +2.92(+2.14%)
Sep 05, 2019 134.87 137.24 133.64 136.52 434,816 +2.61(+1.95%)
Sep 04, 2019 141.99 141.99 132.35 133.91 865,876 -9.03(-6.32%)
Sep 03, 2019 140.93 143.40 139.21 142.94 230,947 +0.53(+0.37%)
Aug 30, 2019 143.74 143.99 140.34 142.41 217,900 -0.06(-0.04%)
Aug 29, 2019 141.25 143.48 140.00 142.47 265,459 +3.06(+2.19%)
Aug 28, 2019 138.00 140.53 136.29 139.41 215,857 +1.33(+0.96%)
Aug 27, 2019 140.69 142.75 137.76 138.08 368,466 -2.19(-1.56%)
Aug 26, 2019 146.49 147.25 136.11 140.27 1,003,721 -5.19(-3.57%)
Aug 23, 2019 145.57 149.18 144.97 145.46 296,300 -1.89(-1.28%)
Aug 22, 2019 152.51 152.94 146.33 147.35 626,637 -5.51(-3.60%)
Aug 21, 2019 151.75 155.26 151.18 152.86 325,435 +2.01(+1.33%)
Aug 20, 2019 154.65 155.77 148.82 150.85 329,104 -3.32(-2.15%)
Aug 19, 2019 156.42 156.99 153.75 154.17 252,716 -0.02(-0.01%)
Aug 16, 2019 154.10 155.99 152.94 154.19 275,700 +1.27(+0.83%)
Aug 15, 2019 155.78 156.77 151.13 152.92 287,983 -2.20(-1.42%)
Aug 14, 2019 158.00 158.26 153.75 155.12 363,822 -4.70(-2.94%)
Aug 13, 2019 158.00 162.13 157.43 159.82 476,434 +0.44(+0.28%)
Aug 12, 2019 166.59 166.59 159.16 159.38 455,103 -7.60(-4.55%)
Aug 09, 2019 168.50 172.12 166.40 166.98 725,700 -2.52(-1.49%)
Aug 08, 2019 169.55 175.35 167.61 169.50 1,144,837 +3.13(+1.88%)
Aug 07, 2019 167.98 168.45 157.00 166.37 2,147,011 +13.95(+9.15%)
Aug 06, 2019 152.75 153.90 149.04 152.42 806,538 +1.11(+0.73%)
Aug 05, 2019 153.03 154.30 147.91 151.31 972,039 -4.41(-2.83%)
Aug 02, 2019 156.88 159.53 154.02 155.72 418,600 -1.97(-1.25%)
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.