Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 145.77 145.96 144.98 145.08 12,497,441 -0.90(-0.62%)
Nov 27, 2019 145.99 146.15 145.21 145.98 15,861,346 +0.25(+0.17%)
Nov 26, 2019 145.06 146.08 145.02 145.73 25,689,358 +0.79(+0.55%)
Nov 25, 2019 143.76 145.05 143.68 144.94 23,394,654 +1.57(+1.10%)
Nov 22, 2019 143.82 144.04 142.63 143.36 16,529,556 +0.11(+0.07%)
Nov 21, 2019 143.18 143.56 142.32 143.26 19,375,354 -0.13(-0.09%)
Nov 20, 2019 144.05 144.56 142.28 143.39 26,813,844 -0.25(-0.17%)
Nov 19, 2019 144.11 144.54 143.46 143.64 25,060,164 +0.05(+0.03%)
Nov 18, 2019 143.34 143.79 142.29 143.59 22,546,054 +0.35(+0.25%)
Nov 15, 2019 142.25 143.26 141.62 143.24 24,613,190 +1.82(+1.29%)
Nov 14, 2019 140.42 141.75 140.40 141.42 20,656,750 +0.72(+0.51%)
Nov 13, 2019 140.16 140.84 139.72 140.70 18,253,554 +0.23(+0.16%)
Nov 12, 2019 139.72 140.95 139.51 140.47 19,517,402 +0.92(+0.66%)
Nov 11, 2019 138.82 139.85 138.24 139.55 15,037,294 +0.14(+0.10%)
Nov 08, 2019 137.52 139.44 137.31 139.41 17,539,914 +1.62(+1.18%)
Nov 07, 2019 137.39 138.38 137.32 137.79 18,605,636 +0.19(+0.14%)
Nov 06, 2019 137.89 138.03 136.78 137.60 17,350,848 -0.38(-0.28%)
Nov 05, 2019 138.47 138.51 137.44 137.98 19,083,850 -0.09(-0.06%)
Nov 04, 2019 138.33 138.49 137.69 138.06 17,685,916 +0.79(+0.58%)
Nov 01, 2019 137.79 137.94 136.55 137.27 34,684,592 +0.33(+0.24%)
Oct 31, 2019 138.40 138.43 136.57 136.94 25,753,878 -1.18(-0.86%)
Oct 30, 2019 137.08 138.49 136.38 138.12 19,353,370 +1.70(+1.25%)
Oct 29, 2019 137.62 138.02 136.25 136.42 21,548,300 -1.30(-0.94%)
Oct 28, 2019 137.92 139.13 137.07 137.72 36,925,332 +3.31(+2.46%)
Oct 25, 2019 133.09 134.81 132.95 134.41 27,179,228 +0.75(+0.56%)
Oct 24, 2019 132.57 134.12 132.45 133.66 39,014,400 +2.58(+1.97%)
Oct 23, 2019 130.74 131.28 129.53 131.08 32,768,524 +0.83(+0.64%)
Oct 22, 2019 132.73 133.73 130.15 130.25 29,231,170 -2.10(-1.59%)
Oct 21, 2019 132.24 132.29 130.86 132.35 21,673,820 +1.11(+0.84%)
Oct 18, 2019 133.49 133.72 130.43 131.24 33,801,048 -2.18(-1.63%)
Oct 17, 2019 134.63 135.07 132.78 133.42 23,136,240 -0.69(-0.51%)
Oct 16, 2019 134.47 134.66 133.27 134.11 21,814,824 -1.11(-0.82%)
Oct 15, 2019 133.78 135.43 133.54 135.22 20,848,128 +1.93(+1.45%)
Oct 14, 2019 133.42 134.00 133.26 133.29 14,218,504 -0.12(-0.09%)
Oct 11, 2019 133.83 134.70 133.24 133.41 26,751,328 +0.55(+0.42%)
Oct 10, 2019 132.28 133.40 132.05 132.86 19,250,490 +0.82(+0.62%)
Oct 09, 2019 131.29 132.48 130.82 132.04 21,101,148 +2.45(+1.89%)
Oct 08, 2019 130.93 131.58 129.53 129.58 28,033,300 -1.38(-1.06%)
Oct 07, 2019 130.99 131.98 130.87 130.97 17,374,924 -0.96(-0.72%)
Oct 04, 2019 130.61 132.05 130.30 131.92 24,959,426 +1.76(+1.35%)
Oct 03, 2019 128.90 130.61 127.24 130.16 27,606,570 +1.56(+1.21%)
Oct 02, 2019 130.14 130.25 127.59 128.61 33,489,694 -2.31(-1.77%)
Oct 01, 2019 133.39 133.96 130.85 130.92 23,641,408 -1.87(-1.41%)
Sep 30, 2019 131.83 132.96 131.60 132.79 19,292,734 +1.24(+0.94%)
Sep 27, 2019 133.86 134.06 130.51 131.55 23,555,844 -1.73(-1.30%)
Sep 26, 2019 133.18 133.89 132.23 133.28 18,642,162 +0.25(+0.19%)
Sep 25, 2019 131.33 133.68 129.93 133.03 23,590,984 +1.84(+1.41%)
Sep 24, 2019 134.06 134.38 130.74 131.19 31,415,584 -1.71(-1.29%)
Sep 23, 2019 132.98 133.37 132.23 132.90 18,206,570 -0.29(-0.21%)
Sep 20, 2019 134.68 135.29 132.05 133.18 41,921,720 -1.56(-1.16%)
Sep 19, 2019 134.00 135.98 133.78 134.74 37,778,488 +2.44(+1.84%)
Sep 18, 2019 131.20 132.45 130.40 132.31 25,594,744 +1.08(+0.82%)
Sep 17, 2019 130.81 131.35 130.31 131.22 18,816,652 +1.04(+0.80%)
Sep 16, 2019 129.74 130.57 129.57 130.18 17,507,826 -0.97(-0.74%)
Sep 13, 2019 131.60 131.87 130.44 131.16 24,460,540 -0.19(-0.15%)
Sep 12, 2019 131.66 132.21 130.73 131.35 28,274,018 +1.34(+1.03%)
Sep 11, 2019 129.81 130.16 129.03 130.01 25,842,826 +0.19(+0.15%)
Sep 10, 2019 130.66 130.75 128.47 129.82 30,258,440 -1.53(-1.16%)
Sep 09, 2019 133.33 133.48 130.34 131.35 26,980,348 -1.51(-1.14%)
Sep 06, 2019 133.75 133.89 132.00 132.86 21,802,788 -0.91(-0.68%)
Sep 05, 2019 132.87 134.08 132.53 133.77 27,335,138 +2.53(+1.93%)
Sep 04, 2019 131.14 131.51 130.36 131.24 18,859,036 +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.