Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 133.37 134.13 133.07 134.08 763,698 +0.58(+0.43%)
Dec 30, 2019 133.68 134.00 132.87 133.50 504,708 -0.57(-0.42%)
Dec 27, 2019 133.61 134.11 133.28 134.07 512,567 +0.51(+0.39%)
Dec 26, 2019 133.35 133.56 132.72 133.56 697,854 +0.40(+0.30%)
Dec 24, 2019 132.66 133.16 132.24 133.15 235,785 +0.12(+0.09%)
Dec 23, 2019 133.88 134.09 132.49 133.03 959,296 -0.28(-0.21%)
Dec 20, 2019 133.23 134.17 132.64 133.31 2,075,463 +1.03(+0.78%)
Dec 19, 2019 130.81 132.35 130.55 132.28 626,579 +1.45(+1.11%)
Dec 18, 2019 131.00 131.25 130.03 130.83 1,181,388 -0.23(-0.17%)
Dec 17, 2019 132.08 132.10 131.04 131.06 1,151,940 -1.32(-1.00%)
Dec 16, 2019 132.78 133.46 132.17 132.38 1,095,429 -0.10(-0.07%)
Dec 13, 2019 132.41 132.98 131.60 132.47 1,065,329 -0.49(-0.37%)
Dec 12, 2019 133.29 133.61 132.50 132.96 1,176,107 +0.11(+0.09%)
Dec 11, 2019 133.16 133.94 132.74 132.85 784,914 -0.26(-0.20%)
Dec 10, 2019 133.29 134.00 132.41 133.11 1,395,965 -0.28(-0.21%)
Dec 09, 2019 132.52 133.72 131.97 133.39 1,385,237 +0.78(+0.59%)
Dec 06, 2019 132.15 133.67 131.49 132.61 1,354,479 +0.94(+0.71%)
Dec 05, 2019 130.90 131.88 130.55 131.68 1,161,139 +0.43(+0.33%)
Dec 04, 2019 128.57 131.28 128.57 131.25 804,626 +2.05(+1.59%)
Dec 03, 2019 129.80 129.89 128.11 129.20 1,201,173 -0.86(-0.66%)
Dec 02, 2019 129.19 130.18 128.88 130.05 968,483 +0.61(+0.47%)
Nov 29, 2019 130.23 130.76 129.05 129.44 489,435 -0.63(-0.48%)
Nov 27, 2019 129.61 130.32 128.89 130.07 916,804 +0.54(+0.42%)
Nov 26, 2019 128.16 129.53 128.06 129.53 1,860,317 +2.69(+2.12%)
Nov 25, 2019 127.73 127.85 126.53 126.84 986,314 -0.88(-0.69%)
Nov 22, 2019 126.56 128.18 126.02 127.72 906,726 +1.08(+0.86%)
Nov 21, 2019 127.82 127.82 126.56 126.64 877,411 -1.19(-0.93%)
Nov 20, 2019 127.97 128.37 127.01 127.83 847,832 -0.11(-0.09%)
Nov 19, 2019 127.36 128.07 126.91 127.94 672,697 +0.67(+0.53%)
Nov 18, 2019 126.97 128.71 126.92 127.27 976,153 +0.39(+0.30%)
Nov 15, 2019 127.43 127.53 126.08 126.88 1,040,709 -0.86(-0.67%)
Nov 14, 2019 128.69 128.89 127.57 127.74 799,392 -0.88(-0.69%)
Nov 13, 2019 127.27 128.85 126.89 128.62 737,515 +1.69(+1.33%)
Nov 12, 2019 128.06 128.71 126.75 126.94 786,159 -1.33(-1.03%)
Nov 11, 2019 129.18 129.28 128.11 128.26 701,057 -0.98(-0.76%)
Nov 08, 2019 128.35 129.35 127.86 129.24 788,891 +0.86(+0.67%)
Nov 07, 2019 128.97 129.72 127.94 128.38 997,961 -1.42(-1.10%)
Nov 06, 2019 129.39 130.21 128.43 129.81 1,118,274 +0.72(+0.55%)
Nov 05, 2019 127.98 129.42 127.73 129.09 986,336 +1.16(+0.91%)
Nov 04, 2019 128.35 128.92 127.51 127.93 1,222,950 -0.47(-0.37%)
Nov 01, 2019 128.66 129.84 127.98 128.40 1,314,742 -0.57(-0.44%)
Oct 31, 2019 132.74 133.99 128.74 128.97 2,106,778 -2.72(-2.06%)
Oct 30, 2019 130.86 131.97 130.66 131.69 1,174,947 +1.17(+0.90%)
Oct 29, 2019 130.44 130.96 129.47 130.52 1,439,295 -0.22(-0.17%)
Oct 28, 2019 131.92 132.41 130.61 130.73 1,319,039 -0.55(-0.42%)
Oct 25, 2019 130.98 131.59 129.98 131.28 770,027 +0.56(+0.42%)
Oct 24, 2019 130.57 131.23 129.90 130.73 844,385 +0.82(+0.63%)
Oct 23, 2019 127.84 129.97 127.79 129.90 793,478 +1.19(+0.92%)
Oct 22, 2019 129.45 129.51 127.68 128.71 1,077,375 -0.55(-0.42%)
Oct 21, 2019 129.78 129.81 128.93 129.26 1,005,297 -0.55(-0.42%)
Oct 18, 2019 129.36 130.45 129.36 129.81 672,001 +0.26(+0.20%)
Oct 17, 2019 128.72 130.22 128.36 129.55 734,492 +0.77(+0.60%)
Oct 16, 2019 129.01 129.23 127.24 128.78 885,938 +0.26(+0.20%)
Oct 15, 2019 128.87 129.45 127.90 128.51 1,043,545 -0.44(-0.34%)
Oct 14, 2019 130.70 130.70 128.80 128.96 698,041 -1.33(-1.02%)
Oct 11, 2019 131.62 131.71 130.08 130.28 779,253 -0.43(-0.33%)
Oct 10, 2019 130.03 131.48 129.90 130.72 884,956 +0.56(+0.43%)
Oct 09, 2019 129.99 130.64 129.20 130.16 851,498 +0.27(+0.21%)
Oct 08, 2019 131.39 131.39 129.67 129.89 938,988 -1.18(-0.90%)
Oct 07, 2019 131.56 132.58 130.99 131.07 1,078,206 -0.19(-0.14%)
Oct 04, 2019 128.07 131.36 128.06 131.26 1,483,315 +3.78(+2.97%)
Oct 03, 2019 128.82 130.01 126.71 127.48 1,976,945 -2.02(-1.56%)
Oct 02, 2019 131.30 132.44 124.97 129.50 3,280,550 -1.67(-1.28%)
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.