Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 146.30 146.49 145.51 145.60 12,452,495 -0.90(-0.62%)
Nov 27, 2019 146.52 146.68 145.74 146.51 15,804,302 +0.25(+0.17%)
Nov 26, 2019 145.58 146.60 145.55 146.26 25,596,968 +0.80(+0.55%)
Nov 25, 2019 144.28 145.57 144.20 145.46 23,310,518 +1.58(+1.10%)
Nov 22, 2019 144.34 144.56 143.14 143.88 16,470,110 +0.11(+0.07%)
Nov 21, 2019 143.70 144.08 142.83 143.78 19,305,672 -0.13(-0.09%)
Nov 20, 2019 144.57 145.08 142.79 143.91 26,717,412 -0.25(-0.17%)
Nov 19, 2019 144.63 145.06 143.98 144.16 24,970,038 +0.05(+0.03%)
Nov 18, 2019 143.85 144.31 142.81 144.11 22,464,970 +0.35(+0.25%)
Nov 15, 2019 142.76 143.78 142.13 143.76 24,524,672 +1.83(+1.29%)
Nov 14, 2019 140.93 142.26 140.91 141.93 20,582,460 +0.72(+0.51%)
Nov 13, 2019 140.66 141.35 140.22 141.21 18,187,908 +0.23(+0.16%)
Nov 12, 2019 140.22 141.46 140.01 140.98 19,447,210 +0.92(+0.66%)
Nov 11, 2019 139.32 140.35 138.74 140.06 14,983,214 +0.14(+0.10%)
Nov 08, 2019 138.02 139.94 137.81 139.91 17,476,832 +1.63(+1.18%)
Nov 07, 2019 137.88 138.88 137.81 138.28 18,538,722 +0.19(+0.14%)
Nov 06, 2019 138.39 138.53 137.27 138.09 17,288,448 -0.38(-0.28%)
Nov 05, 2019 138.97 139.01 137.94 138.48 19,015,216 -0.09(-0.06%)
Nov 04, 2019 138.83 138.99 138.19 138.56 17,622,310 +0.80(+0.58%)
Nov 01, 2019 138.28 138.44 137.04 137.77 34,559,852 +0.34(+0.24%)
Oct 31, 2019 138.90 138.93 137.07 137.43 25,661,258 -1.19(-0.86%)
Oct 30, 2019 137.57 138.99 136.88 138.62 19,283,768 +1.71(+1.25%)
Oct 29, 2019 138.11 138.51 136.74 136.91 21,470,804 -1.30(-0.94%)
Oct 28, 2019 138.42 139.64 137.56 138.22 36,792,536 +3.32(+2.46%)
Oct 25, 2019 133.57 135.29 133.43 134.90 27,081,480 +0.76(+0.57%)
Oct 24, 2019 133.05 134.60 132.93 134.14 38,874,092 +2.59(+1.97%)
Oct 23, 2019 131.21 131.76 129.99 131.56 32,650,676 +0.83(+0.64%)
Oct 22, 2019 133.21 134.21 130.62 130.72 29,126,044 -2.11(-1.59%)
Oct 21, 2019 132.72 132.76 131.34 132.83 21,595,874 +1.11(+0.84%)
Oct 18, 2019 133.97 134.20 130.90 131.72 33,679,488 -2.19(-1.63%)
Oct 17, 2019 135.11 135.56 133.26 133.90 23,053,032 -0.69(-0.51%)
Oct 16, 2019 134.96 135.15 133.75 134.59 21,736,370 -1.11(-0.82%)
Oct 15, 2019 134.26 135.92 134.02 135.71 20,773,150 +1.94(+1.45%)
Oct 14, 2019 133.90 134.48 133.74 133.77 14,167,369 -0.12(-0.09%)
Oct 11, 2019 134.32 135.19 133.72 133.89 26,655,120 +0.56(+0.42%)
Oct 10, 2019 132.75 133.88 132.52 133.34 19,181,258 +0.82(+0.62%)
Oct 09, 2019 131.77 132.96 131.30 132.51 21,025,260 +2.46(+1.89%)
Oct 08, 2019 131.40 132.05 130.00 130.05 27,932,482 -1.39(-1.06%)
Oct 07, 2019 131.46 132.46 131.34 131.44 17,312,436 -0.96(-0.72%)
Oct 04, 2019 131.09 132.52 130.77 132.40 24,869,662 +1.76(+1.35%)
Oct 03, 2019 129.36 131.09 127.70 130.63 27,507,286 +1.56(+1.21%)
Oct 02, 2019 130.61 130.72 128.05 129.07 33,369,252 -2.32(-1.77%)
Oct 01, 2019 133.88 134.44 131.32 131.39 23,556,384 -1.88(-1.41%)
Sep 30, 2019 132.30 133.44 132.07 133.27 19,223,350 +1.25(+0.94%)
Sep 27, 2019 134.34 134.55 130.99 132.03 23,471,130 -1.73(-1.30%)
Sep 26, 2019 133.66 134.37 132.71 133.76 18,575,118 +0.25(+0.19%)
Sep 25, 2019 131.80 134.16 130.40 133.51 23,506,142 +1.85(+1.41%)
Sep 24, 2019 134.55 134.86 131.21 131.66 31,302,602 -1.72(-1.29%)
Sep 23, 2019 133.46 133.85 132.71 133.38 18,141,092 -0.29(-0.22%)
Sep 20, 2019 135.17 135.78 132.52 133.66 41,770,956 -1.56(-1.16%)
Sep 19, 2019 134.49 136.47 134.27 135.23 37,642,620 +2.44(+1.84%)
Sep 18, 2019 131.67 132.93 130.88 132.78 25,502,696 +1.08(+0.82%)
Sep 17, 2019 131.29 131.82 130.78 131.70 18,748,980 +1.05(+0.80%)
Sep 16, 2019 130.20 131.04 130.04 130.65 17,444,860 -0.98(-0.74%)
Sep 13, 2019 132.07 132.34 130.91 131.63 24,372,572 -0.19(-0.15%)
Sep 12, 2019 132.14 132.69 131.20 131.82 28,172,334 +1.34(+1.03%)
Sep 11, 2019 130.28 130.62 129.49 130.48 25,749,884 +0.19(+0.15%)
Sep 10, 2019 131.13 131.22 128.94 130.29 30,149,618 -1.53(-1.16%)
Sep 09, 2019 133.81 133.96 130.81 131.82 26,883,316 -1.51(-1.14%)
Sep 06, 2019 134.23 134.37 132.47 133.34 21,724,376 -0.91(-0.68%)
Sep 05, 2019 133.35 134.56 133.01 134.25 27,236,830 +2.54(+1.93%)
Sep 04, 2019 131.61 131.99 130.83 131.71 18,791,212 +1.30(+1.00%)
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.