MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 129.27 129.96 129.12 129.87 837,800 +0.85(+0.66%)
Dec 30, 2019 128.65 129.04 128.17 129.02 1,364,416 +0.14(+0.11%)
Dec 27, 2019 128.50 128.91 128.12 128.88 695,200 +0.33(+0.26%)
Dec 26, 2019 128.33 128.64 127.87 128.55 602,304 +0.39(+0.30%)
Dec 24, 2019 128.71 128.79 127.94 128.16 340,100 -0.60(-0.47%)
Dec 23, 2019 130.05 130.25 128.23 128.76 871,092 -1.10(-0.85%)
Dec 20, 2019 130.33 130.70 129.43 129.86 3,450,000 +0.20(+0.15%)
Dec 19, 2019 129.40 130.25 128.86 129.66 1,504,587 +0.36(+0.28%)
Dec 18, 2019 128.98 129.56 128.13 129.30 1,432,099 +0.63(+0.49%)
Dec 17, 2019 127.19 129.26 127.19 128.67 2,211,540 +1.19(+0.93%)
Dec 16, 2019 125.98 127.54 125.57 127.48 1,421,897 +2.62(+2.10%)
Dec 13, 2019 123.88 125.09 123.13 124.86 846,300 -0.07(-0.06%)
Dec 12, 2019 125.28 125.64 124.37 124.93 938,709 -0.41(-0.33%)
Dec 11, 2019 124.79 125.43 124.43 125.34 925,423 +0.42(+0.34%)
Dec 10, 2019 124.80 125.60 124.44 124.92 809,892 -0.38(-0.30%)
Dec 09, 2019 125.28 125.72 124.86 125.30 895,990 +0.07(+0.06%)
Dec 06, 2019 125.17 125.86 124.77 125.23 813,400 -0.13(-0.10%)
Dec 05, 2019 125.08 125.66 124.71 125.36 901,526 +0.10(+0.08%)
Dec 04, 2019 123.61 125.57 123.61 125.26 1,236,287 +1.25(+1.01%)
Dec 03, 2019 123.74 124.20 123.27 124.01 946,388 +0.63(+0.51%)
Dec 02, 2019 124.35 124.91 123.36 123.38 1,280,621 -1.56(-1.25%)
Nov 29, 2019 125.03 125.63 124.39 124.94 683,100 -0.03(-0.02%)
Nov 27, 2019 124.26 125.06 123.78 124.97 885,800 +0.72(+0.58%)
Nov 26, 2019 124.06 124.57 123.65 124.25 1,792,168 +0.17(+0.14%)
Nov 25, 2019 123.79 124.33 123.20 124.08 2,182,243 +0.64(+0.52%)
Nov 22, 2019 123.38 124.13 122.52 123.44 810,300 +0.07(+0.06%)
Nov 21, 2019 123.92 124.25 122.98 123.37 973,383 -0.73(-0.59%)
Nov 20, 2019 123.77 124.33 123.38 124.10 737,573 +0.47(+0.38%)
Nov 19, 2019 123.20 123.86 122.30 123.63 1,116,367 +0.13(+0.11%)
Nov 18, 2019 124.00 124.93 123.21 123.50 1,487,371 -0.34(-0.27%)
Nov 15, 2019 123.59 123.91 123.04 123.84 1,059,600 +0.13(+0.11%)
Nov 14, 2019 122.81 123.94 122.62 123.71 1,238,202 +1.09(+0.89%)
Nov 13, 2019 120.64 123.02 120.64 122.62 1,131,597 +2.05(+1.70%)
Nov 12, 2019 120.71 120.99 120.08 120.57 1,211,982 -0.14(-0.12%)
Nov 11, 2019 120.66 121.21 120.31 120.71 1,078,580 +0.22(+0.18%)
Nov 08, 2019 121.42 122.80 120.16 120.49 1,420,600 -1.29(-1.06%)
Nov 07, 2019 123.33 123.71 121.00 121.78 1,492,149 -2.12(-1.71%)
Nov 06, 2019 123.90 124.87 123.64 123.90 1,004,025 +0.19(+0.15%)
Nov 05, 2019 124.61 125.13 123.67 123.71 1,417,580 -1.35(-1.08%)
Nov 04, 2019 126.73 127.50 124.83 125.06 1,556,608 -1.94(-1.53%)
Nov 01, 2019 127.52 127.93 126.40 127.00 1,701,600 -0.32(-0.25%)
Oct 31, 2019 127.16 127.72 126.53 127.32 1,854,868 +0.32(+0.25%)
Oct 30, 2019 127.80 128.91 126.20 127.00 5,256,111 +0.41(+0.32%)
Oct 29, 2019 124.00 126.82 123.41 126.59 2,898,303 +0.91(+0.72%)
Oct 28, 2019 128.07 128.62 125.59 125.68 1,391,718 -2.53(-1.97%)
Oct 25, 2019 129.44 129.47 127.39 128.21 1,510,400 -0.90(-0.70%)
Oct 24, 2019 129.42 129.72 128.89 129.11 818,788 -0.21(-0.16%)
Oct 23, 2019 128.68 129.59 128.45 129.32 943,005 +0.34(+0.26%)
Oct 22, 2019 129.67 129.75 128.68 128.98 997,887 -0.22(-0.17%)
Oct 21, 2019 127.82 129.25 127.37 129.20 1,063,029 +1.86(+1.46%)
Oct 18, 2019 128.18 128.18 125.70 127.34 2,473,700 -2.14(-1.65%)
Oct 17, 2019 129.22 129.75 128.82 129.48 892,071 +0.22(+0.17%)
Oct 16, 2019 128.97 129.41 128.31 129.26 908,638 +0.23(+0.18%)
Oct 15, 2019 128.11 129.53 128.01 129.03 1,425,687 +0.92(+0.72%)
Oct 14, 2019 129.95 129.95 128.02 128.11 641,259 -1.78(-1.37%)
Oct 11, 2019 130.00 130.74 129.19 129.89 1,102,200 -0.40(-0.31%)
Oct 10, 2019 129.47 130.41 128.61 130.29 1,110,441 +0.43(+0.33%)
Oct 09, 2019 130.52 130.84 129.27 129.86 1,187,696 -0.32(-0.25%)
Oct 08, 2019 131.99 132.35 129.94 130.18 1,314,015 -2.27(-1.71%)
Oct 07, 2019 133.00 133.11 132.04 132.45 1,000,935 +0.21(+0.16%)
Oct 04, 2019 130.77 132.47 130.39 132.24 1,275,600 +1.63(+1.25%)
Oct 03, 2019 131.27 131.59 130.01 130.61 1,883,766 -0.61(-0.46%)
Oct 02, 2019 132.92 133.24 130.78 131.22 1,174,575 -1.97(-1.48%)
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.
TOP
Email a Story