Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 136.06 136.42 135.26 135.83 2,978,400 -0.08(-0.06%)
Nov 27, 2019 135.70 136.52 135.33 135.91 2,476,200 +0.28(+0.21%)
Nov 26, 2019 134.29 135.87 133.87 135.63 4,947,361 +1.80(+1.34%)
Nov 25, 2019 134.66 134.78 133.21 133.83 3,612,385 -0.24(-0.18%)
Nov 22, 2019 133.92 134.53 133.02 134.07 3,014,800 +0.16(+0.12%)
Nov 21, 2019 133.43 134.21 133.09 133.91 3,391,173 +0.17(+0.13%)
Nov 20, 2019 134.31 135.20 133.40 133.74 3,047,718 -0.83(-0.62%)
Nov 19, 2019 134.65 135.06 134.07 134.57 3,019,087 +0.51(+0.38%)
Nov 18, 2019 134.00 135.69 133.91 134.06 3,619,717 +0.25(+0.19%)
Nov 15, 2019 133.66 133.92 132.80 133.81 3,648,700 +0.48(+0.36%)
Nov 14, 2019 133.60 133.91 132.73 133.33 2,141,933 +0.04(+0.03%)
Nov 13, 2019 132.63 133.57 132.01 133.29 3,194,664 +1.31(+0.99%)
Nov 12, 2019 132.68 132.68 131.59 131.98 3,246,488 -0.41(-0.31%)
Nov 11, 2019 133.03 133.03 131.96 132.39 2,227,244 -0.74(-0.56%)
Nov 08, 2019 133.29 134.13 132.57 133.13 2,603,900 -0.19(-0.14%)
Nov 07, 2019 134.41 134.50 133.12 133.32 3,338,730 -1.12(-0.83%)
Nov 06, 2019 134.50 134.88 133.55 134.44 3,645,594 +0.43(+0.32%)
Nov 05, 2019 134.83 135.10 132.60 134.01 4,300,814 -1.15(-0.85%)
Nov 04, 2019 136.80 137.10 134.73 135.16 3,201,967 -1.77(-1.29%)
Nov 01, 2019 137.55 138.34 136.70 136.93 3,054,900 -0.24(-0.17%)
Oct 31, 2019 136.80 137.53 136.10 137.17 4,492,250 +0.27(+0.20%)
Oct 30, 2019 135.86 137.29 135.41 136.90 2,653,667 +0.82(+0.60%)
Oct 29, 2019 136.83 137.12 135.94 136.08 2,550,254 -0.49(-0.36%)
Oct 28, 2019 136.55 137.55 136.15 136.57 3,212,067 -0.07(-0.05%)
Oct 25, 2019 137.78 137.92 136.23 136.64 2,520,000 -1.25(-0.91%)
Oct 24, 2019 137.70 138.11 136.79 137.89 2,311,103 +0.44(+0.32%)
Oct 23, 2019 136.61 137.50 136.61 137.45 2,331,868 +0.79(+0.58%)
Oct 22, 2019 136.65 137.35 136.31 136.66 3,395,509 +0.54(+0.40%)
Oct 21, 2019 136.34 136.74 135.66 136.12 3,170,661 -0.13(-0.10%)
Oct 18, 2019 137.27 137.37 136.23 136.25 3,630,700 -0.71(-0.52%)
Oct 17, 2019 137.07 137.62 136.60 136.96 2,466,319 +0.54(+0.40%)
Oct 16, 2019 136.14 136.49 135.58 136.42 2,812,899 +0.09(+0.07%)
Oct 15, 2019 137.48 137.95 136.16 136.33 3,395,305 -1.12(-0.81%)
Oct 14, 2019 137.84 138.30 137.24 137.45 2,386,269 -0.19(-0.14%)
Oct 11, 2019 138.08 138.70 137.09 137.64 2,779,500 -0.25(-0.18%)
Oct 10, 2019 137.11 138.25 136.64 137.89 2,303,335 +0.04(+0.03%)
Oct 09, 2019 137.32 138.17 136.83 137.85 3,089,291 +0.61(+0.44%)
Oct 08, 2019 137.65 138.45 137.08 137.24 4,847,947 -1.10(-0.80%)
Oct 07, 2019 139.29 139.61 137.97 138.34 4,377,579 -1.94(-1.38%)
Oct 04, 2019 137.84 140.45 137.62 140.28 5,319,700 +2.35(+1.70%)
Oct 03, 2019 138.44 139.75 136.50 137.93 9,742,387 +3.99(+2.98%)
Oct 02, 2019 136.89 137.38 133.49 133.94 5,802,393 -3.43(-2.50%)
Oct 01, 2019 136.93 137.94 136.09 137.37 3,712,058 +0.27(+0.20%)
Sep 30, 2019 136.24 137.73 135.87 137.10 3,911,466 +1.50(+1.11%)
Sep 27, 2019 136.24 136.24 134.67 135.60 3,559,400 -0.12(-0.09%)
Sep 26, 2019 135.87 136.33 135.01 135.72 4,479,586 +0.63(+0.47%)
Sep 25, 2019 135.21 135.66 134.51 135.09 3,602,062 -0.27(-0.20%)
Sep 24, 2019 136.25 136.45 134.58 135.36 4,885,280 -0.08(-0.06%)
Sep 23, 2019 134.96 135.75 134.96 135.44 3,501,488 +0.73(+0.54%)
Sep 20, 2019 135.00 135.76 134.48 134.71 6,765,400 -0.77(-0.57%)
Sep 19, 2019 135.41 135.84 135.08 135.48 2,830,942 -0.02(-0.01%)
Sep 18, 2019 135.81 136.00 134.10 135.50 2,695,692 -0.20(-0.15%)
Sep 17, 2019 134.96 136.31 134.51 135.70 4,026,765 +0.82(+0.61%)
Sep 16, 2019 136.39 136.50 134.38 134.88 2,953,553 -1.56(-1.14%)
Sep 13, 2019 136.08 136.95 135.68 136.44 4,008,100 -0.85(-0.62%)
Sep 12, 2019 136.74 138.29 136.74 137.29 4,146,873 +0.93(+0.68%)
Sep 11, 2019 135.27 136.79 134.88 136.36 5,005,023 +0.50(+0.37%)
Sep 10, 2019 135.74 136.51 134.68 135.86 4,175,107 -0.54(-0.40%)
Sep 09, 2019 136.40 136.68 135.43 136.40 4,061,976 -0.97(-0.71%)
Sep 06, 2019 136.93 137.42 136.02 137.37 3,051,900 +1.39(+1.02%)
Sep 05, 2019 138.80 138.80 135.55 135.98 4,994,602 -3.17(-2.28%)
Sep 04, 2019 137.81 139.18 137.25 139.15 3,201,744 +1.69(+1.23%)
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.