Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 136.69 137.26 136.03 136.67 3,229,300 -0.14(-0.10%)
Dec 30, 2019 136.70 137.97 136.48 136.81 3,024,718 -0.73(-0.53%)
Dec 27, 2019 136.88 137.58 136.63 137.54 2,554,000 +0.85(+0.62%)
Dec 26, 2019 136.86 137.34 136.10 136.69 2,934,678 -0.20(-0.15%)
Dec 24, 2019 137.09 137.38 136.27 136.89 1,220,600 -0.15(-0.11%)
Dec 23, 2019 137.69 138.13 136.84 137.04 2,992,895 -0.88(-0.64%)
Dec 20, 2019 137.41 138.13 135.16 137.92 10,311,200 +1.45(+1.06%)
Dec 19, 2019 136.22 136.74 135.95 136.47 3,641,696 +0.50(+0.37%)
Dec 18, 2019 137.05 137.30 135.62 135.97 5,370,501 -0.20(-0.15%)
Dec 17, 2019 137.05 137.44 135.68 136.17 5,491,846 -0.89(-0.65%)
Dec 16, 2019 136.95 137.52 136.16 137.06 4,701,155 -0.88(-0.64%)
Dec 13, 2019 136.93 138.25 136.19 137.94 3,558,000 +0.76(+0.55%)
Dec 12, 2019 136.80 137.90 136.75 137.18 3,502,129 +0.08(+0.06%)
Dec 11, 2019 137.05 137.54 136.32 137.10 3,339,078 +0.83(+0.61%)
Dec 10, 2019 137.61 137.61 136.17 136.27 2,940,195 -0.89(-0.65%)
Dec 09, 2019 137.15 138.04 137.00 137.16 3,882,888 -0.20(-0.15%)
Dec 06, 2019 136.67 137.69 136.34 137.36 3,216,900 +1.02(+0.75%)
Dec 05, 2019 136.19 136.54 135.27 136.34 3,351,805 -0.96(-0.70%)
Dec 04, 2019 134.95 137.37 134.54 137.30 4,228,639 +1.84(+1.36%)
Dec 03, 2019 136.66 136.66 134.32 135.46 5,118,527 -0.42(-0.31%)
Dec 02, 2019 136.65 136.65 134.44 135.88 3,866,263 +0.05(+0.04%)
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%)
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.