Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 203.91 205.07 203.58 204.42 1,085,749 +0.16(+0.08%)
Nov 27, 2019 204.36 204.91 201.92 204.26 1,813,830 +0.13(+0.06%)
Nov 26, 2019 203.78 204.57 202.06 204.13 3,790,030 -0.13(-0.06%)
Nov 25, 2019 201.25 205.36 201.25 204.26 3,028,258 +3.31(+1.65%)
Nov 22, 2019 198.64 201.07 198.42 200.96 2,267,834 +2.54(+1.28%)
Nov 21, 2019 197.80 199.27 195.97 198.41 3,053,412 +2.01(+1.02%)
Nov 20, 2019 195.42 197.31 194.33 196.40 4,046,622 +0.88(+0.45%)
Nov 19, 2019 192.68 195.68 192.21 195.52 2,929,827 +3.33(+1.74%)
Nov 18, 2019 192.53 192.99 190.91 192.19 2,571,422 -0.16(-0.09%)
Nov 15, 2019 191.25 192.41 189.17 192.35 2,329,148 +2.06(+1.08%)
Nov 14, 2019 190.05 190.50 185.99 190.30 3,156,753 +0.24(+0.13%)
Nov 13, 2019 190.71 191.80 189.07 190.05 2,715,007 -1.42(-0.74%)
Nov 12, 2019 191.47 194.89 190.22 191.47 3,125,941 +0.53(+0.28%)
Nov 11, 2019 190.54 191.53 189.21 190.94 1,576,900 -0.35(-0.19%)
Nov 08, 2019 188.79 191.42 188.14 191.30 2,392,477 +2.70(+1.43%)
Nov 07, 2019 187.66 189.05 186.41 188.60 2,887,593 +1.38(+0.73%)
Nov 06, 2019 186.40 189.11 186.40 187.22 2,936,042 +1.14(+0.61%)
Nov 05, 2019 186.81 189.90 184.45 186.08 3,480,922 +0.58(+0.31%)
Nov 04, 2019 189.24 190.20 185.45 185.50 3,050,188 -3.06(-1.62%)
Nov 01, 2019 185.37 189.80 185.15 188.56 4,259,739 +4.07(+2.20%)
Oct 31, 2019 181.77 184.86 181.34 184.50 3,763,209 +2.05(+1.12%)
Oct 30, 2019 178.53 182.55 176.63 182.45 4,384,564 +1.63(+0.90%)
Oct 29, 2019 177.59 182.77 177.27 180.81 5,154,887 +3.44(+1.94%)
Oct 28, 2019 175.78 178.21 175.35 177.37 1,910,190 +1.70(+0.97%)
Oct 25, 2019 175.28 176.24 174.34 175.67 1,527,445 -0.01(-0.00%)
Oct 24, 2019 176.45 176.75 174.47 175.68 1,439,520 -0.22(-0.13%)
Oct 23, 2019 176.69 178.13 175.66 175.91 2,134,119 -1.31(-0.74%)
Oct 22, 2019 177.04 178.28 175.82 177.21 2,514,285 +1.64(+0.94%)
Oct 21, 2019 176.12 176.16 173.71 175.57 1,864,305 +0.18(+0.10%)
Oct 18, 2019 176.59 176.60 173.74 175.39 2,361,731 -0.73(-0.41%)
Oct 17, 2019 174.41 177.14 174.35 176.11 1,615,475 -0.38(-0.22%)
Oct 16, 2019 176.62 177.34 174.92 176.50 2,203,296 -0.57(-0.32%)
Oct 15, 2019 176.03 177.19 175.28 177.07 1,736,960 +1.53(+0.87%)
Oct 14, 2019 174.12 177.27 174.10 175.53 1,975,957 +1.81(+1.04%)
Oct 11, 2019 173.23 176.40 173.02 173.73 2,863,367 +1.83(+1.07%)
Oct 10, 2019 171.30 172.48 170.46 171.89 1,526,393 +1.72(+1.01%)
Oct 09, 2019 171.89 171.89 169.54 170.17 1,503,361 +0.53(+0.31%)
Oct 08, 2019 170.05 171.30 168.67 169.64 2,367,676 -0.94(-0.55%)
Oct 07, 2019 168.31 172.01 168.23 170.59 2,577,834 +1.37(+0.81%)
Oct 04, 2019 167.10 169.58 167.10 169.22 2,498,583 +2.57(+1.54%)
Oct 03, 2019 164.04 166.69 163.52 166.65 2,292,554 +2.95(+1.80%)
Oct 02, 2019 167.48 167.48 163.33 163.70 2,680,626 -3.44(-2.06%)
Oct 01, 2019 166.62 169.47 166.20 167.14 2,694,562 -0.28(-0.17%)
Sep 30, 2019 166.81 170.16 165.84 167.42 2,960,050 -1.24(-0.73%)
Sep 27, 2019 169.19 170.31 167.71 168.66 2,046,071 -0.38(-0.23%)
Sep 26, 2019 169.50 169.84 167.05 169.04 2,196,920 -0.59(-0.35%)
Sep 25, 2019 170.94 171.59 169.50 169.62 2,087,772 -0.42(-0.25%)
Sep 24, 2019 172.15 172.86 169.24 170.05 2,686,796 -1.05(-0.61%)
Sep 23, 2019 171.09 172.00 170.71 171.10 2,025,313 +0.71(+0.42%)
Sep 20, 2019 169.57 172.45 169.36 170.39 7,983,746 +1.12(+0.66%)
Sep 19, 2019 169.33 169.89 168.29 169.27 1,722,442 +0.53(+0.31%)
Sep 18, 2019 169.88 170.29 167.20 168.74 2,210,100 -1.45(-0.85%)
Sep 17, 2019 167.88 170.25 167.88 170.20 2,848,869 +2.28(+1.36%)
Sep 16, 2019 169.71 169.71 167.42 167.91 1,846,242 -1.20(-0.71%)
Sep 13, 2019 168.20 170.15 168.13 169.12 2,807,308 +1.27(+0.76%)
Sep 12, 2019 169.65 170.29 167.76 167.84 5,141,134 -1.59(-0.94%)
Sep 11, 2019 170.55 171.70 168.85 169.44 3,323,429 -0.89(-0.52%)
Sep 10, 2019 173.74 174.74 169.02 170.33 5,624,624 -4.73(-2.70%)
Sep 09, 2019 175.22 175.59 171.99 175.06 5,031,588 -4.66(-2.59%)
Sep 06, 2019 180.51 181.12 178.31 179.72 2,760,034 +0.07(+0.04%)
Sep 05, 2019 178.77 180.36 178.20 179.65 1,947,939 +1.15(+0.64%)
Sep 04, 2019 178.83 179.41 175.63 178.50 2,237,373 +0.69(+0.39%)
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.