Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 141.98 142.69 141.89 142.43 7,046,575 +1.41(+1.00%)
Oct 30, 2019 140.54 141.04 139.55 141.02 6,992,859 +0.77(+0.55%)
Oct 29, 2019 140.00 140.63 139.78 140.25 3,835,304 -0.39(-0.28%)
Oct 28, 2019 141.25 141.25 140.40 140.64 5,441,625 -1.22(-0.86%)
Oct 25, 2019 142.79 142.83 141.40 141.86 6,011,400 +0.33(+0.23%)
Oct 24, 2019 141.02 141.74 140.93 141.53 6,275,424 +1.00(+0.71%)
Oct 23, 2019 140.59 141.00 140.50 140.53 4,160,001 +0.33(+0.24%)
Oct 22, 2019 140.13 140.30 139.72 140.20 3,883,241 +0.41(+0.29%)
Oct 21, 2019 140.72 140.76 139.60 139.79 8,314,296 -0.67(-0.48%)
Oct 18, 2019 140.50 140.71 140.32 140.46 6,416,200 -0.15(-0.11%)
Oct 17, 2019 140.50 141.12 140.42 140.61 6,217,848 +0.20(+0.14%)
Oct 16, 2019 140.14 140.53 139.70 140.41 10,363,834 +0.80(+0.57%)
Oct 15, 2019 140.27 140.30 139.21 139.61 9,130,832 -0.98(-0.70%)
Oct 14, 2019 140.45 140.82 140.34 140.59 4,009,154 +0.56(+0.40%)
Oct 11, 2019 139.97 140.19 138.91 140.03 11,425,500 -0.78(-0.55%)
Oct 10, 2019 141.59 141.66 140.58 140.81 9,331,429 -1.24(-0.87%)
Oct 09, 2019 141.82 142.58 141.62 142.05 7,035,516 +0.13(+0.09%)
Oct 08, 2019 142.03 142.29 141.17 141.92 10,482,641 +1.23(+0.87%)
Oct 07, 2019 141.16 141.77 140.24 140.69 6,160,985 -1.21(-0.85%)
Oct 04, 2019 141.48 142.31 141.14 141.90 9,689,900 +0.00(+0.00%)
Oct 03, 2019 141.36 143.25 141.29 141.90 12,406,752 +0.64(+0.45%)
Oct 02, 2019 140.79 141.88 140.46 141.26 11,944,215 +1.63(+1.17%)
Oct 01, 2019 138.07 140.19 137.80 139.63 12,501,067 +0.76(+0.55%)
Sep 30, 2019 139.77 140.21 138.03 138.87 15,529,147 -2.19(-1.55%)
Sep 27, 2019 140.35 141.68 140.16 141.06 9,665,900 -0.73(-0.51%)
Sep 26, 2019 142.19 142.57 141.56 141.79 8,801,984 -0.04(-0.03%)
Sep 25, 2019 144.08 144.29 141.44 141.83 11,996,005 -2.47(-1.71%)
Sep 24, 2019 143.21 144.77 142.88 144.30 10,620,811 +0.55(+0.38%)
Sep 23, 2019 143.22 143.94 143.07 143.75 9,034,047 +0.80(+0.56%)
Sep 20, 2019 141.61 143.03 141.46 142.95 12,276,500 +1.67(+1.18%)
Sep 19, 2019 141.57 141.74 141.09 141.28 8,062,590 +0.57(+0.41%)
Sep 18, 2019 141.93 142.53 139.81 140.71 15,070,923 -0.89(-0.63%)
Sep 17, 2019 141.82 142.11 141.22 141.60 7,046,204 +0.28(+0.20%)
Sep 16, 2019 141.60 142.05 141.02 141.32 8,093,068 +1.17(+0.83%)
Sep 13, 2019 141.73 141.99 140.06 140.15 13,451,700 -1.17(-0.83%)
Sep 12, 2019 142.68 143.10 141.11 141.32 12,673,687 +0.29(+0.21%)
Sep 11, 2019 140.34 141.26 140.28 141.03 7,442,067 +0.85(+0.61%)
Sep 10, 2019 141.23 141.52 140.16 140.18 12,619,644 -1.21(-0.86%)
Sep 09, 2019 142.37 142.46 141.18 141.39 11,318,104 -0.53(-0.37%)
Sep 06, 2019 143.64 144.06 141.86 141.92 14,175,200 -1.22(-0.85%)
Sep 05, 2019 144.98 145.01 142.00 143.14 20,295,936 -3.52(-2.40%)
Sep 04, 2019 145.54 146.82 145.50 146.66 11,291,184 +0.91(+0.62%)
Sep 03, 2019 144.96 146.13 144.74 145.75 15,617,552 +2.00(+1.39%)
Aug 30, 2019 143.84 144.88 143.02 143.75 9,642,500 -0.37(-0.26%)
Aug 29, 2019 145.40 145.49 143.28 144.12 14,762,980 -1.04(-0.72%)
Aug 28, 2019 145.39 145.68 144.64 145.16 11,453,905 -0.41(-0.28%)
Aug 27, 2019 144.30 145.68 144.27 145.57 12,855,777 +1.38(+0.96%)
Aug 26, 2019 144.35 144.97 143.91 144.19 12,197,311 +0.02(+0.01%)
Aug 23, 2019 141.84 144.33 141.64 144.17 20,290,500 +2.77(+1.96%)
Aug 22, 2019 141.39 141.90 141.17 141.40 6,847,247 -0.36(-0.25%)
Aug 21, 2019 141.62 142.17 141.46 141.76 8,118,632 -0.45(-0.32%)
Aug 20, 2019 141.77 142.26 141.60 142.21 7,479,077 +1.10(+0.78%)
Aug 19, 2019 141.33 141.79 140.85 141.11 10,555,280 -1.67(-1.17%)
Aug 16, 2019 142.75 143.13 141.80 142.78 12,184,400 -0.92(-0.64%)
Aug 15, 2019 142.96 144.02 142.61 143.70 13,496,696 +0.95(+0.67%)
Aug 14, 2019 142.90 143.75 142.05 142.75 20,667,780 +0.97(+0.68%)
Aug 13, 2019 143.17 143.29 139.35 141.78 29,929,950 -0.85(-0.60%)
Aug 12, 2019 141.67 143.38 141.64 142.63 14,358,056 +1.37(+0.97%)
Aug 09, 2019 141.28 142.03 140.96 141.26 9,485,900 -0.47(-0.33%)
Aug 08, 2019 140.90 142.37 140.71 141.73 13,102,765 +0.71(+0.50%)
Aug 07, 2019 141.28 142.47 140.88 141.02 26,666,360 +2.11(+1.52%)
Aug 06, 2019 138.33 139.03 138.01 138.91 9,460,866 +1.12(+0.81%)
Aug 05, 2019 137.93 138.64 137.05 137.79 17,504,190 +1.90(+1.40%)
Aug 02, 2019 135.39 136.60 135.37 135.89 13,753,200 -0.52(-0.38%)
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.