Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 170.82 175.13 170.61 172.12 1,842,163 +0.65(+0.38%)
Oct 30, 2019 170.56 173.51 169.07 171.46 1,906,745 +3.32(+1.98%)
Oct 29, 2019 168.13 170.27 167.26 168.14 2,985,192 +0.28(+0.17%)
Oct 28, 2019 168.67 168.74 164.75 167.86 3,063,921 +0.17(+0.10%)
Oct 25, 2019 170.25 170.99 167.64 167.69 1,669,288 -2.33(-1.37%)
Oct 24, 2019 169.75 170.99 168.51 170.02 1,434,282 +0.85(+0.50%)
Oct 23, 2019 168.89 170.75 167.41 169.17 1,267,984 +0.17(+0.10%)
Oct 22, 2019 172.52 173.55 168.56 169.00 1,920,650 -3.39(-1.96%)
Oct 21, 2019 177.52 178.13 172.15 172.38 1,554,571 -5.94(-3.33%)
Oct 18, 2019 178.66 179.12 177.02 178.32 1,488,421 +0.13(+0.08%)
Oct 17, 2019 177.30 178.36 175.92 178.19 1,704,907 +0.84(+0.47%)
Oct 16, 2019 176.72 177.39 174.56 177.35 1,401,908 -0.47(-0.26%)
Oct 15, 2019 178.29 179.02 176.84 177.82 869,553 +0.18(+0.10%)
Oct 14, 2019 178.54 179.76 177.35 177.64 938,753 -0.40(-0.23%)
Oct 11, 2019 182.19 182.19 177.13 178.04 1,433,431 -2.56(-1.42%)
Oct 10, 2019 179.20 181.73 179.03 180.60 806,933 +0.64(+0.35%)
Oct 09, 2019 179.22 180.20 177.78 179.96 932,850 +2.50(+1.41%)
Oct 08, 2019 177.77 178.86 176.72 177.46 1,513,851 -1.00(-0.56%)
Oct 07, 2019 179.49 180.35 177.91 178.46 1,118,827 -2.25(-1.25%)
Oct 04, 2019 175.88 180.85 175.64 180.71 1,268,224 +5.51(+3.15%)
Oct 03, 2019 174.35 176.48 173.75 175.19 1,238,978 +1.33(+0.76%)
Oct 02, 2019 175.71 177.18 173.06 173.86 1,524,307 -2.41(-1.37%)
Oct 01, 2019 176.79 177.24 174.26 176.27 1,326,460 -0.52(-0.29%)
Sep 30, 2019 178.25 179.71 176.16 176.79 1,342,787 -2.13(-1.19%)
Sep 27, 2019 181.68 182.26 178.36 178.92 1,232,122 -1.76(-0.97%)
Sep 26, 2019 179.70 181.27 179.20 180.68 1,495,513 +2.27(+1.27%)
Sep 25, 2019 178.53 179.07 176.66 178.41 1,342,298 +0.31(+0.17%)
Sep 24, 2019 178.23 181.25 177.34 178.10 1,349,162 +0.53(+0.30%)
Sep 23, 2019 175.48 178.18 175.32 177.58 1,017,538 +0.94(+0.54%)
Sep 20, 2019 178.09 178.09 175.49 176.63 2,541,947 -0.67(-0.38%)
Sep 19, 2019 179.07 180.81 176.46 177.30 1,644,800 -3.53(-1.95%)
Sep 18, 2019 179.94 181.08 178.17 180.83 1,401,180 +1.20(+0.67%)
Sep 17, 2019 173.18 179.74 172.01 179.63 3,013,733 +6.47(+3.73%)
Sep 16, 2019 171.96 174.99 171.60 173.16 1,487,916 +1.00(+0.58%)
Sep 13, 2019 172.43 172.78 169.43 172.16 1,341,862 +0.35(+0.20%)
Sep 12, 2019 168.96 172.13 168.79 171.81 2,109,638 +2.34(+1.38%)
Sep 11, 2019 172.32 172.91 168.93 169.46 3,064,702 -2.38(-1.39%)
Sep 10, 2019 180.17 181.23 171.08 171.85 3,071,815 -8.49(-4.71%)
Sep 09, 2019 187.37 187.38 179.73 180.34 1,605,768 -5.64(-3.03%)
Sep 06, 2019 184.68 187.51 184.52 185.98 1,311,964 +1.58(+0.85%)
Sep 05, 2019 186.78 187.47 183.88 184.40 1,422,900 +0.10(+0.05%)
Sep 04, 2019 181.43 184.88 181.37 184.30 1,358,615 +2.75(+1.52%)
Sep 03, 2019 180.14 181.83 179.81 181.55 1,253,736 +0.39(+0.22%)
Aug 30, 2019 180.01 181.53 178.97 181.16 1,136,244 +1.33(+0.74%)
Aug 29, 2019 180.77 180.81 177.66 179.82 800,432 -0.06(-0.03%)
Aug 28, 2019 180.56 181.10 178.67 179.88 981,050 -0.38(-0.21%)
Aug 27, 2019 179.62 181.34 179.09 180.26 1,191,691 +1.32(+0.74%)
Aug 26, 2019 176.60 179.09 176.60 178.95 957,909 +2.85(+1.62%)
Aug 23, 2019 177.19 178.21 175.41 176.10 1,856,038 -1.68(-0.95%)
Aug 22, 2019 178.85 179.07 177.70 177.78 906,077 -0.21(-0.12%)
Aug 21, 2019 179.31 179.41 176.74 177.99 1,307,181 -0.30(-0.17%)
Aug 20, 2019 180.70 181.46 178.09 178.29 1,045,660 -2.38(-1.32%)
Aug 19, 2019 179.25 181.12 178.36 180.66 908,308 +2.60(+1.46%)
Aug 16, 2019 178.70 178.70 176.69 178.06 1,410,920 +0.72(+0.41%)
Aug 15, 2019 175.72 177.82 174.26 177.34 1,559,629 +3.64(+2.10%)
Aug 14, 2019 175.99 177.76 173.61 173.69 1,745,568 -4.14(-2.33%)
Aug 13, 2019 177.08 179.06 174.00 177.83 1,187,196 +0.88(+0.50%)
Aug 12, 2019 177.75 180.66 176.57 176.96 1,346,488 -2.89(-1.61%)
Aug 09, 2019 177.06 180.69 176.48 179.85 1,261,707 +3.85(+2.19%)
Aug 08, 2019 174.85 176.11 172.64 176.00 1,259,390 +1.84(+1.06%)
Aug 07, 2019 172.36 175.22 170.74 174.15 2,242,700 +0.42(+0.24%)
Aug 06, 2019 168.73 174.37 168.52 173.73 1,717,376 +5.42(+3.22%)
Aug 05, 2019 169.49 171.25 166.07 168.31 2,120,362 -2.73(-1.60%)
Aug 02, 2019 167.73 172.05 166.39 171.04 2,144,867 +3.80(+2.27%)
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.