Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 131.18 131.52 130.50 131.43 1,549,800 +0.13(+0.10%)
Dec 30, 2019 131.52 131.93 130.87 131.30 1,856,177 -0.22(-0.17%)
Dec 27, 2019 131.57 131.77 130.84 131.52 2,161,300 +0.38(+0.29%)
Dec 26, 2019 131.00 131.70 130.66 131.14 1,271,981 +0.03(+0.02%)
Dec 24, 2019 131.07 131.21 130.13 131.11 1,215,700 -0.04(-0.03%)
Dec 23, 2019 132.39 132.58 131.03 131.15 2,473,392 -1.28(-0.97%)
Dec 20, 2019 132.49 137.00 131.24 132.43 9,230,700 +1.58(+1.21%)
Dec 19, 2019 129.08 130.99 128.34 130.85 4,423,412 +1.37(+1.06%)
Dec 18, 2019 127.88 129.98 127.69 129.48 8,173,000 +4.15(+3.31%)
Dec 17, 2019 124.00 127.03 123.31 125.33 6,715,868 +2.48(+2.02%)
Dec 16, 2019 123.07 124.26 122.06 122.85 3,468,425 +1.32(+1.09%)
Dec 13, 2019 121.98 122.19 120.72 121.53 3,343,900 -0.17(-0.14%)
Dec 12, 2019 120.56 121.93 120.56 121.70 2,959,431 +0.92(+0.76%)
Dec 11, 2019 120.56 121.20 119.98 120.78 3,438,106 +0.13(+0.11%)
Dec 10, 2019 120.56 121.15 120.11 120.65 3,592,620 +0.41(+0.34%)
Dec 09, 2019 119.53 120.84 118.94 120.24 2,335,059 +0.60(+0.50%)
Dec 06, 2019 119.97 120.71 119.58 119.64 2,462,800 -0.13(-0.11%)
Dec 05, 2019 118.40 119.92 117.54 119.77 3,003,189 +1.10(+0.93%)
Dec 04, 2019 118.28 118.84 117.57 118.67 2,597,005 +1.06(+0.90%)
Dec 03, 2019 116.40 117.92 115.92 117.61 3,052,711 +0.87(+0.75%)
Dec 02, 2019 117.52 118.25 116.10 116.74 2,199,667 -0.61(-0.52%)
Nov 29, 2019 117.23 118.04 117.17 117.35 1,243,900 -0.09(-0.08%)
Nov 27, 2019 117.73 117.90 116.62 117.44 1,798,200 +0.35(+0.30%)
Nov 26, 2019 117.47 118.11 117.00 117.09 4,705,805 -0.38(-0.32%)
Nov 25, 2019 116.60 118.46 116.60 117.47 2,939,299 +1.27(+1.09%)
Nov 22, 2019 115.09 116.68 114.71 116.20 3,120,000 +1.45(+1.26%)
Nov 21, 2019 114.70 115.52 113.29 114.75 2,909,502 +0.14(+0.12%)
Nov 20, 2019 114.96 115.92 114.05 114.61 3,638,226 -0.49(-0.43%)
Nov 19, 2019 114.03 116.12 113.75 115.10 3,781,613 +1.03(+0.90%)
Nov 18, 2019 113.02 114.13 112.86 114.07 3,361,588 +0.88(+0.78%)
Nov 15, 2019 111.33 113.82 111.33 113.19 4,857,300 +1.80(+1.62%)
Nov 14, 2019 112.19 112.36 111.00 111.39 2,627,138 -1.40(-1.24%)
Nov 13, 2019 112.87 113.53 112.25 112.79 3,275,038 -0.38(-0.34%)
Nov 12, 2019 112.77 114.04 112.45 113.17 2,273,220 +0.37(+0.33%)
Nov 11, 2019 113.46 114.21 112.22 112.80 1,770,222 -0.73(-0.64%)
Nov 08, 2019 112.65 113.57 112.10 113.53 2,224,200 +0.76(+0.67%)
Nov 07, 2019 114.23 114.63 112.03 112.77 3,076,243 -1.05(-0.92%)
Nov 06, 2019 111.57 114.29 111.51 113.82 3,973,691 +2.57(+2.31%)
Nov 05, 2019 112.95 113.08 110.51 111.25 3,357,292 -1.86(-1.64%)
Nov 04, 2019 113.24 114.33 112.86 113.11 3,002,129 +0.60(+0.53%)
Nov 01, 2019 114.07 114.51 112.31 112.51 2,629,100 -1.44(-1.26%)
Oct 31, 2019 112.36 114.67 112.00 113.95 4,124,383 +1.23(+1.09%)
Oct 30, 2019 111.37 113.21 111.26 112.72 2,424,676 +1.05(+0.94%)
Oct 29, 2019 112.50 112.81 111.50 111.67 2,987,828 -1.32(-1.17%)
Oct 28, 2019 110.62 113.19 110.62 112.99 4,168,518 +2.79(+2.53%)
Oct 25, 2019 108.08 110.59 107.54 110.20 4,234,600 +2.36(+2.19%)
Oct 24, 2019 107.50 108.21 106.25 107.84 3,314,908 +0.44(+0.41%)
Oct 23, 2019 106.00 107.75 101.36 107.40 9,115,286 -2.44(-2.22%)
Oct 22, 2019 109.98 111.46 108.89 109.84 5,750,265 +1.93(+1.79%)
Oct 21, 2019 108.92 109.00 107.77 107.91 4,079,997 -0.73(-0.67%)
Oct 18, 2019 108.31 108.94 107.90 108.64 2,207,000 +0.18(+0.17%)
Oct 17, 2019 109.22 109.46 108.26 108.46 2,268,095 +0.51(+0.47%)
Oct 16, 2019 109.18 109.48 107.79 107.95 2,316,857 -1.75(-1.60%)
Oct 15, 2019 108.35 110.10 108.22 109.70 1,761,041 +1.80(+1.67%)
Oct 14, 2019 108.52 109.13 107.88 107.90 1,371,611 -0.46(-0.42%)
Oct 11, 2019 107.75 109.14 107.59 108.36 2,558,300 +1.44(+1.35%)
Oct 10, 2019 107.03 107.49 106.58 106.92 2,797,589 -0.38(-0.35%)
Oct 09, 2019 107.56 108.15 106.88 107.30 1,637,391 +0.11(+0.10%)
Oct 08, 2019 106.89 108.32 105.95 107.19 2,841,693 -0.64(-0.59%)
Oct 07, 2019 108.31 108.65 107.57 107.83 1,506,055 -0.37(-0.34%)
Oct 04, 2019 107.49 108.26 107.00 108.20 2,889,300 +0.91(+0.85%)
Oct 03, 2019 107.09 108.10 106.21 107.29 2,875,446 +0.29(+0.27%)
Oct 02, 2019 110.33 110.64 106.66 107.00 4,556,003 -3.96(-3.57%)
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.