Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 147.90 151.43 147.64 150.79 319,880 +3.17(+2.14%)
Oct 30, 2019 148.28 148.36 145.31 147.63 318,165 -0.61(-0.41%)
Oct 29, 2019 150.90 152.59 147.52 148.24 569,753 -3.43(-2.26%)
Oct 28, 2019 137.40 152.36 137.09 151.67 1,479,005 +20.65(+15.76%)
Oct 25, 2019 127.54 131.58 126.79 131.02 376,567 +1.48(+1.14%)
Oct 24, 2019 131.00 131.10 129.40 129.54 289,349 -1.38(-1.06%)
Oct 23, 2019 130.24 131.84 128.68 130.92 387,545 +0.79(+0.61%)
Oct 22, 2019 130.95 131.32 127.70 130.13 404,210 -0.90(-0.68%)
Oct 21, 2019 138.00 138.91 130.52 131.03 635,508 -7.01(-5.08%)
Oct 18, 2019 139.60 139.99 137.42 138.04 282,630 -2.14(-1.53%)
Oct 17, 2019 140.99 142.28 133.75 140.19 314,623 -1.58(-1.11%)
Oct 16, 2019 145.73 146.36 139.51 141.76 264,865 -4.19(-2.87%)
Oct 15, 2019 146.09 147.55 145.24 145.95 198,476 +0.68(+0.47%)
Oct 14, 2019 145.66 146.45 144.35 145.27 259,006 -0.67(-0.46%)
Oct 11, 2019 144.44 146.70 143.57 145.94 298,030 +2.50(+1.75%)
Oct 10, 2019 140.00 143.83 139.59 143.44 312,475 +3.24(+2.31%)
Oct 09, 2019 138.93 141.11 137.90 140.20 285,560 +2.20(+1.60%)
Oct 08, 2019 140.86 140.86 137.01 138.00 257,203 -3.17(-2.24%)
Oct 07, 2019 141.42 142.77 140.25 141.16 213,037 -0.09(-0.06%)
Oct 04, 2019 139.67 141.61 136.30 141.25 289,817 +1.90(+1.36%)
Oct 03, 2019 142.95 142.95 138.04 139.35 503,341 -3.45(-2.42%)
Oct 02, 2019 144.36 145.30 142.37 142.80 305,812 -2.06(-1.43%)
Oct 01, 2019 148.23 148.78 144.62 144.86 250,274 -2.54(-1.72%)
Sep 30, 2019 145.54 148.85 145.54 147.41 242,463 +1.67(+1.14%)
Sep 27, 2019 150.18 151.04 144.30 145.74 394,142 -4.87(-3.23%)
Sep 26, 2019 150.60 153.09 150.34 150.61 279,990 -0.01(-0.01%)
Sep 25, 2019 151.78 151.81 150.16 150.62 391,195 -1.01(-0.67%)
Sep 24, 2019 150.71 152.08 150.40 151.63 288,937 +1.86(+1.24%)
Sep 23, 2019 150.43 152.50 149.47 149.77 263,395 -1.03(-0.68%)
Sep 20, 2019 151.39 151.95 148.18 150.80 391,467 -0.16(-0.10%)
Sep 19, 2019 150.07 152.04 148.71 150.96 344,789 +0.69(+0.46%)
Sep 18, 2019 151.54 153.06 148.91 150.27 280,613 -1.18(-0.78%)
Sep 17, 2019 150.23 153.78 149.72 151.44 411,180 +2.19(+1.47%)
Sep 16, 2019 145.35 150.77 144.20 149.26 441,104 +3.53(+2.42%)
Sep 13, 2019 140.21 146.28 140.21 145.73 382,310 +5.85(+4.18%)
Sep 12, 2019 141.47 142.41 139.28 139.88 328,438 -0.66(-0.47%)
Sep 11, 2019 143.71 143.71 138.29 140.54 337,089 -3.26(-2.26%)
Sep 10, 2019 143.37 143.88 135.81 143.79 472,274 -0.55(-0.38%)
Sep 09, 2019 150.79 152.04 144.06 144.34 450,103 -5.82(-3.88%)
Sep 06, 2019 150.90 152.20 149.12 150.16 352,269 +0.23(+0.16%)
Sep 05, 2019 150.88 153.88 148.71 149.93 400,934 -1.04(-0.69%)
Sep 04, 2019 150.66 152.97 149.12 150.97 410,019 +0.90(+0.60%)
Sep 03, 2019 146.42 150.38 144.84 150.06 516,529 +4.64(+3.19%)
Aug 30, 2019 143.15 147.54 142.75 145.43 427,887 +1.85(+1.29%)
Aug 29, 2019 132.72 145.23 127.09 143.58 605,252 +5.33(+3.85%)
Aug 28, 2019 137.24 138.68 136.42 138.25 303,948 +1.02(+0.74%)
Aug 27, 2019 141.45 141.45 137.12 137.23 425,287 -3.72(-2.64%)
Aug 26, 2019 142.83 142.83 140.14 140.96 324,120 -0.91(-0.64%)
Aug 23, 2019 143.22 143.31 139.99 141.87 323,667 -1.61(-1.12%)
Aug 22, 2019 142.02 145.30 140.95 143.48 285,156 +2.09(+1.48%)
Aug 21, 2019 141.22 142.19 139.52 141.39 202,395 +1.11(+0.79%)
Aug 20, 2019 140.49 142.17 139.18 140.29 251,071 -0.08(-0.06%)
Aug 19, 2019 140.97 141.21 137.23 140.36 273,952 +0.98(+0.70%)
Aug 16, 2019 138.55 140.13 137.44 139.38 397,949 +1.65(+1.20%)
Aug 15, 2019 137.34 138.75 136.15 137.73 242,208 +1.04(+0.76%)
Aug 14, 2019 137.49 139.01 136.60 136.69 253,649 -2.40(-1.73%)
Aug 13, 2019 140.77 145.35 138.14 139.09 395,665 -0.90(-0.65%)
Aug 12, 2019 133.16 140.47 130.54 140.00 725,941 +6.60(+4.95%)
Aug 09, 2019 133.92 135.25 133.14 133.40 256,588 -0.84(-0.62%)
Aug 08, 2019 130.88 135.67 130.19 134.23 347,279 +3.92(+3.01%)
Aug 07, 2019 128.39 130.62 125.14 130.31 209,953 +1.44(+1.12%)
Aug 06, 2019 131.31 131.32 127.83 128.88 227,863 -2.08(-1.59%)
Aug 05, 2019 129.49 133.25 129.12 130.96 526,463 +1.02(+0.79%)
Aug 02, 2019 129.88 130.79 128.77 129.94 276,239 -0.58(-0.45%)
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.