Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 169.34 170.73 168.62 170.64 1,195,833 +1.31(+0.77%)
Dec 30, 2019 172.40 173.02 168.97 169.33 1,190,908 -3.06(-1.78%)
Dec 27, 2019 171.11 172.60 170.30 172.39 1,177,718 +1.22(+0.71%)
Dec 26, 2019 170.87 172.03 170.32 171.17 1,141,887 +0.42(+0.24%)
Dec 24, 2019 170.04 171.07 169.20 170.75 893,210 +0.07(+0.04%)
Dec 23, 2019 171.19 171.68 169.83 170.69 1,630,341 +0.64(+0.38%)
Dec 20, 2019 172.13 173.52 169.97 170.05 4,077,805 -1.85(-1.08%)
Dec 19, 2019 168.67 171.96 168.34 171.90 1,464,064 +3.55(+2.11%)
Dec 18, 2019 171.27 171.44 167.55 168.34 1,418,575 -2.59(-1.51%)
Dec 17, 2019 171.13 172.20 169.82 170.93 1,482,754 +0.33(+0.19%)
Dec 16, 2019 171.79 173.41 170.14 170.60 1,839,413 -1.18(-0.69%)
Dec 13, 2019 170.54 172.42 169.33 171.79 1,072,210 +1.22(+0.71%)
Dec 12, 2019 171.45 172.63 169.60 170.57 1,966,452 -1.32(-0.77%)
Dec 11, 2019 172.46 173.01 171.65 171.89 1,416,863 -0.33(-0.19%)
Dec 10, 2019 172.26 173.47 171.37 172.22 1,391,802 +0.09(+0.05%)
Dec 09, 2019 172.39 172.59 171.39 172.12 1,184,228 -0.19(-0.11%)
Dec 06, 2019 173.16 173.98 171.60 172.31 1,947,264 -1.23(-0.71%)
Dec 05, 2019 171.39 173.75 170.97 173.54 1,436,596 +2.22(+1.29%)
Dec 04, 2019 169.56 171.84 169.56 171.32 1,245,582 +0.55(+0.32%)
Dec 03, 2019 170.17 172.91 169.48 170.77 1,574,435 +0.67(+0.39%)
Dec 02, 2019 169.66 171.84 169.01 170.10 1,678,408 +0.49(+0.29%)
Nov 29, 2019 167.32 170.26 166.91 169.61 1,380,691 +1.46(+0.87%)
Nov 27, 2019 172.21 172.26 167.79 168.14 2,060,339 -4.08(-2.37%)
Nov 26, 2019 173.15 173.60 170.98 172.22 2,952,105 -0.79(-0.45%)
Nov 25, 2019 173.60 174.67 171.97 173.01 1,156,057 -0.08(-0.05%)
Nov 22, 2019 171.81 173.31 171.39 173.09 1,017,439 +1.18(+0.69%)
Nov 21, 2019 173.50 174.01 171.64 171.91 1,141,998 -0.96(-0.56%)
Nov 20, 2019 172.67 174.66 171.61 172.88 1,419,131 +0.39(+0.22%)
Nov 19, 2019 170.91 172.94 170.76 172.49 995,616 +0.71(+0.41%)
Nov 18, 2019 171.38 172.01 169.88 171.78 1,279,317 +0.94(+0.55%)
Nov 15, 2019 172.99 172.99 170.60 170.84 1,413,562 -1.55(-0.90%)
Nov 14, 2019 171.04 172.63 170.13 172.38 1,266,588 +1.20(+0.70%)
Nov 13, 2019 169.50 172.31 169.33 171.19 1,291,510 +2.62(+1.55%)
Nov 12, 2019 166.46 168.86 165.83 168.57 1,206,426 +2.38(+1.43%)
Nov 11, 2019 165.22 167.11 164.97 166.19 924,023 +0.40(+0.24%)
Nov 08, 2019 166.44 167.74 165.26 165.79 1,401,131 -0.69(-0.42%)
Nov 07, 2019 166.50 166.56 164.59 166.49 1,223,313 +0.34(+0.21%)
Nov 06, 2019 164.65 166.37 164.40 166.14 1,167,579 +1.37(+0.83%)
Nov 05, 2019 164.83 165.62 163.80 164.77 1,409,034 -0.06(-0.04%)
Nov 04, 2019 168.79 169.31 164.57 164.83 1,631,431 -3.76(-2.23%)
Nov 01, 2019 173.10 173.84 167.76 168.59 1,623,576 -3.55(-2.06%)
Oct 31, 2019 170.84 175.14 170.63 172.13 1,841,975 +0.65(+0.38%)
Oct 30, 2019 170.58 173.53 169.09 171.48 1,906,550 +3.32(+1.97%)
Oct 29, 2019 168.15 170.28 167.28 168.16 2,984,886 +0.28(+0.17%)
Oct 28, 2019 168.69 168.76 164.77 167.87 3,063,608 +0.17(+0.10%)
Oct 25, 2019 170.27 171.00 167.66 167.71 1,669,117 -2.33(-1.37%)
Oct 24, 2019 169.76 171.01 168.53 170.04 1,434,136 +0.85(+0.50%)
Oct 23, 2019 168.91 170.77 167.42 169.19 1,267,854 +0.18(+0.10%)
Oct 22, 2019 172.53 173.57 168.58 169.01 1,920,453 -3.39(-1.97%)
Oct 21, 2019 177.54 178.15 172.17 172.40 1,554,412 -5.94(-3.33%)
Oct 18, 2019 178.68 179.13 177.03 178.34 1,488,268 +0.13(+0.08%)
Oct 17, 2019 177.32 178.38 175.94 178.21 1,704,733 +0.84(+0.47%)
Oct 16, 2019 176.73 177.41 174.57 177.37 1,401,764 -0.47(-0.26%)
Oct 15, 2019 178.31 179.03 176.86 177.84 869,464 +0.18(+0.10%)
Oct 14, 2019 178.56 179.78 177.37 177.65 938,657 -0.40(-0.23%)
Oct 11, 2019 182.21 182.21 177.15 178.06 1,433,285 -2.56(-1.42%)
Oct 10, 2019 179.22 181.75 179.05 180.62 806,850 +0.64(+0.35%)
Oct 09, 2019 179.24 180.22 177.80 179.98 932,755 +2.50(+1.41%)
Oct 08, 2019 177.79 178.88 176.74 177.48 1,513,696 -1.00(-0.56%)
Oct 07, 2019 179.51 180.37 177.93 178.47 1,118,713 -2.25(-1.24%)
Oct 04, 2019 175.90 180.87 175.66 180.72 1,268,094 +5.51(+3.15%)
Oct 03, 2019 174.37 176.50 173.76 175.21 1,238,851 +1.33(+0.76%)
Oct 02, 2019 175.73 177.20 173.08 173.88 1,524,151 -2.41(-1.37%)
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.