Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 181.82 184.91 181.39 184.55 3,762,189 +2.05(+1.12%)
Oct 30, 2019 178.58 182.60 176.68 182.50 4,383,376 +1.64(+0.90%)
Oct 29, 2019 177.63 182.82 177.32 180.86 5,153,489 +3.44(+1.94%)
Oct 28, 2019 175.82 178.26 175.40 177.42 1,909,672 +1.70(+0.97%)
Oct 25, 2019 175.32 176.29 174.39 175.72 1,527,030 -0.01(-0.01%)
Oct 24, 2019 176.50 176.80 174.52 175.73 1,439,129 -0.22(-0.13%)
Oct 23, 2019 176.74 178.18 175.71 175.95 2,133,541 -1.31(-0.74%)
Oct 22, 2019 177.09 178.32 175.87 177.26 2,513,603 +1.64(+0.94%)
Oct 21, 2019 176.17 176.21 173.76 175.62 1,863,800 +0.18(+0.10%)
Oct 18, 2019 176.64 176.65 173.78 175.44 2,361,091 -0.73(-0.41%)
Oct 17, 2019 174.46 177.19 174.40 176.16 1,615,037 -0.38(-0.22%)
Oct 16, 2019 176.67 177.39 174.97 176.54 2,202,699 -0.57(-0.32%)
Oct 15, 2019 176.07 177.24 175.33 177.11 1,736,490 +1.53(+0.87%)
Oct 14, 2019 174.16 177.32 174.15 175.58 1,975,422 +1.81(+1.04%)
Oct 11, 2019 173.28 176.45 173.06 173.77 2,862,590 +1.83(+1.07%)
Oct 10, 2019 171.35 172.53 170.50 171.94 1,525,979 +1.72(+1.01%)
Oct 09, 2019 171.94 171.94 169.59 170.22 1,502,954 +0.53(+0.31%)
Oct 08, 2019 170.09 171.35 168.72 169.69 2,367,034 -0.94(-0.55%)
Oct 07, 2019 168.36 172.06 168.28 170.63 2,577,135 +1.37(+0.81%)
Oct 04, 2019 167.14 169.63 167.14 169.26 2,497,906 +2.57(+1.54%)
Oct 03, 2019 164.08 166.74 163.56 166.69 2,291,933 +2.95(+1.80%)
Oct 02, 2019 167.53 167.53 163.37 163.74 2,679,899 -3.44(-2.06%)
Oct 01, 2019 166.66 169.52 166.24 167.19 2,693,831 -0.28(-0.16%)
Sep 30, 2019 166.85 170.21 165.89 167.46 2,959,248 -1.24(-0.73%)
Sep 27, 2019 169.24 170.35 167.75 168.70 2,045,516 -0.38(-0.23%)
Sep 26, 2019 169.54 169.89 167.09 169.08 2,196,324 -0.59(-0.35%)
Sep 25, 2019 170.99 171.64 169.55 169.67 2,087,206 -0.42(-0.25%)
Sep 24, 2019 172.20 172.91 169.28 170.09 2,686,067 -1.05(-0.61%)
Sep 23, 2019 171.13 172.05 170.75 171.14 2,024,764 +0.71(+0.42%)
Sep 20, 2019 169.62 172.49 169.40 170.43 7,981,582 +1.12(+0.66%)
Sep 19, 2019 169.38 169.94 168.34 169.32 1,721,975 +0.53(+0.31%)
Sep 18, 2019 169.93 170.34 167.25 168.79 2,209,501 -1.45(-0.85%)
Sep 17, 2019 167.92 170.29 167.92 170.24 2,848,096 +2.28(+1.36%)
Sep 16, 2019 169.76 169.76 167.46 167.96 1,845,741 -1.20(-0.71%)
Sep 13, 2019 168.24 170.20 168.17 169.16 2,806,547 +1.27(+0.76%)
Sep 12, 2019 169.70 170.34 167.80 167.89 5,139,741 -1.59(-0.94%)
Sep 11, 2019 170.60 171.75 168.90 169.48 3,322,528 -0.89(-0.52%)
Sep 10, 2019 173.78 174.79 169.07 170.37 5,623,099 -4.73(-2.70%)
Sep 09, 2019 175.27 175.63 172.03 175.11 5,030,224 -4.66(-2.59%)
Sep 06, 2019 180.56 181.17 178.36 179.77 2,759,286 +0.07(+0.04%)
Sep 05, 2019 178.82 180.41 178.25 179.70 1,947,411 +1.15(+0.64%)
Sep 04, 2019 178.88 179.46 175.68 178.55 2,236,766 +0.69(+0.39%)
Sep 03, 2019 179.40 179.90 177.13 177.86 2,534,114 -2.68(-1.49%)
Aug 30, 2019 180.86 182.57 179.03 180.54 3,028,986 +1.42(+0.79%)
Aug 29, 2019 180.87 181.60 177.63 179.12 2,763,735 -0.47(-0.26%)
Aug 28, 2019 177.85 181.86 177.69 179.59 4,378,718 +0.89(+0.50%)
Aug 27, 2019 178.74 180.83 177.64 178.70 3,921,818 +0.93(+0.53%)
Aug 26, 2019 173.60 178.62 172.79 177.76 4,628,117 +5.48(+3.18%)
Aug 23, 2019 175.75 176.21 171.36 172.28 3,947,632 -3.76(-2.13%)
Aug 22, 2019 177.64 178.58 174.81 176.04 3,094,381 -0.45(-0.25%)
Aug 21, 2019 176.93 177.73 176.18 176.49 2,028,243 +0.67(+0.38%)
Aug 20, 2019 178.19 178.38 175.63 175.82 3,132,437 -2.45(-1.37%)
Aug 19, 2019 175.88 178.71 174.04 178.27 3,437,596 +1.71(+0.97%)
Aug 16, 2019 174.66 177.81 173.39 176.56 3,471,554 +4.08(+2.36%)
Aug 15, 2019 173.08 173.95 171.90 172.48 3,588,063 +0.38(+0.22%)
Aug 14, 2019 175.51 177.75 171.97 172.10 5,238,902 -5.02(-2.83%)
Aug 13, 2019 174.81 182.09 174.44 177.12 6,571,868 +0.29(+0.17%)
Aug 12, 2019 170.06 179.41 169.50 176.83 12,334,344 +8.19(+4.86%)
Aug 09, 2019 159.10 171.86 157.10 168.64 9,794,989 +9.47(+5.95%)
Aug 08, 2019 157.66 159.34 157.30 159.17 2,849,728 +1.45(+0.92%)
Aug 07, 2019 157.29 158.24 154.34 157.72 3,850,659 -0.79(-0.50%)
Aug 06, 2019 155.62 158.63 154.70 158.51 3,692,357 +2.54(+1.63%)
Aug 05, 2019 159.47 159.80 155.12 155.97 4,724,581 -4.91(-3.06%)
Aug 02, 2019 159.83 161.43 158.98 160.88 3,452,044 +1.05(+0.66%)
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.