Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 133.72 134.95 133.54 134.10 1,854,808 +0.56(+0.42%)
Sep 27, 2019 134.20 135.26 132.58 133.54 2,135,816 -0.18(-0.14%)
Sep 26, 2019 135.67 135.87 133.09 133.73 2,235,378 -1.73(-1.28%)
Sep 25, 2019 131.88 136.18 131.88 135.46 3,891,392 +3.01(+2.27%)
Sep 24, 2019 134.44 135.99 131.27 132.45 6,065,763 -1.75(-1.30%)
Sep 23, 2019 135.92 137.36 134.00 134.20 4,494,192 -2.87(-2.09%)
Sep 20, 2019 141.28 141.28 136.76 137.06 6,115,451 -3.38(-2.41%)
Sep 19, 2019 138.39 140.58 137.72 140.44 6,055,989 +1.42(+1.02%)
Sep 18, 2019 141.23 142.40 136.80 139.02 24,900,372 -20.63(-12.92%)
Sep 17, 2019 158.79 160.70 157.66 159.65 5,098,524 -0.25(-0.16%)
Sep 16, 2019 158.80 161.17 157.54 159.90 1,678,485 -0.49(-0.30%)
Sep 13, 2019 161.12 162.37 159.38 160.39 1,580,912 +0.54(+0.34%)
Sep 12, 2019 160.38 160.92 157.91 159.84 1,650,426 -0.41(-0.26%)
Sep 11, 2019 159.19 160.26 156.32 160.26 1,782,474 +1.57(+0.99%)
Sep 10, 2019 154.15 158.91 153.75 158.69 2,613,179 +4.46(+2.89%)
Sep 09, 2019 150.25 154.43 150.12 154.23 2,465,814 +5.11(+3.43%)
Sep 06, 2019 151.08 151.84 148.89 149.12 1,534,236 -1.71(-1.14%)
Sep 05, 2019 147.79 151.73 147.47 150.84 2,309,510 +4.88(+3.34%)
Sep 04, 2019 144.56 146.43 144.26 145.95 1,373,575 +3.39(+2.38%)
Sep 03, 2019 142.95 144.29 141.23 142.57 1,384,752 -2.97(-2.04%)
Aug 30, 2019 145.43 147.10 145.13 145.54 1,254,907 +1.06(+0.74%)
Aug 29, 2019 142.23 145.43 142.12 144.48 1,837,006 +3.92(+2.79%)
Aug 28, 2019 136.85 141.72 135.64 140.56 2,250,336 +3.35(+2.44%)
Aug 27, 2019 140.42 141.41 136.54 137.21 1,972,605 -2.72(-1.94%)
Aug 26, 2019 140.59 141.98 139.16 139.92 1,384,978 +0.48(+0.34%)
Aug 23, 2019 143.61 144.24 138.67 139.45 3,058,748 -5.62(-3.88%)
Aug 22, 2019 145.22 145.89 142.93 145.07 1,260,186 -0.07(-0.05%)
Aug 21, 2019 144.77 145.71 144.08 145.15 1,138,296 +2.15(+1.50%)
Aug 20, 2019 144.58 144.95 142.51 143.00 1,187,372 -2.27(-1.56%)
Aug 19, 2019 145.41 146.12 144.52 145.26 1,589,260 +2.12(+1.48%)
Aug 16, 2019 141.47 143.98 141.30 143.15 1,700,527 +2.92(+2.08%)
Aug 15, 2019 142.60 142.68 138.99 140.23 2,042,330 -2.06(-1.45%)
Aug 14, 2019 144.78 145.02 141.60 142.28 1,840,003 -5.01(-3.40%)
Aug 13, 2019 146.49 150.12 144.36 147.29 2,004,354 +1.59(+1.09%)
Aug 12, 2019 147.76 147.94 145.36 145.71 896,786 -3.06(-2.06%)
Aug 09, 2019 150.23 150.43 147.20 148.77 1,384,158 -1.93(-1.28%)
Aug 08, 2019 148.73 151.59 148.20 150.70 1,954,336 +3.28(+2.22%)
Aug 07, 2019 144.81 147.61 142.44 147.42 2,613,962 -0.49(-0.33%)
Aug 06, 2019 146.04 149.56 145.49 147.91 3,054,043 +3.61(+2.50%)
Aug 05, 2019 146.90 146.96 142.25 144.30 3,487,069 -5.94(-3.95%)
Aug 02, 2019 149.37 151.22 148.04 150.24 2,134,923 +0.38(+0.26%)
Aug 01, 2019 156.14 157.34 149.28 149.85 3,311,174 -6.62(-4.23%)
Jul 31, 2019 158.23 159.65 154.69 156.48 1,618,769 -1.71(-1.08%)
Jul 30, 2019 157.41 158.69 155.62 158.19 1,336,408 -0.19(-0.12%)
Jul 29, 2019 160.15 160.62 157.55 158.38 1,513,812 -2.15(-1.34%)
Jul 26, 2019 161.31 161.42 159.48 160.52 2,183,092 -0.85(-0.53%)
Jul 25, 2019 161.13 162.19 160.24 161.38 2,163,997 -0.13(-0.08%)
Jul 24, 2019 160.39 163.79 160.05 161.51 2,919,605 +2.06(+1.29%)
Jul 23, 2019 156.91 159.62 156.91 159.45 3,123,906 +3.87(+2.49%)
Jul 22, 2019 154.65 157.03 154.38 155.58 2,322,131 +2.22(+1.45%)
Jul 19, 2019 152.48 154.96 152.45 153.36 2,253,166 +1.61(+1.06%)
Jul 18, 2019 151.07 152.78 150.27 151.75 1,832,966 +0.30(+0.20%)
Jul 17, 2019 155.60 155.79 151.16 151.45 3,350,648 -4.35(-2.79%)
Jul 16, 2019 154.91 158.71 154.91 155.80 2,990,727 +1.73(+1.13%)
Jul 15, 2019 153.71 154.94 152.57 154.06 2,203,445 +0.40(+0.26%)
Jul 12, 2019 151.06 154.56 150.77 153.67 3,608,009 +4.47(+3.00%)
Jul 11, 2019 146.92 149.90 146.59 149.20 2,722,276 +2.39(+1.63%)
Jul 10, 2019 148.81 149.40 146.59 146.81 2,262,622 +0.73(+0.50%)
Jul 09, 2019 146.27 146.76 145.61 146.07 1,327,541 -1.50(-1.01%)
Jul 08, 2019 147.05 148.39 145.94 147.57 1,728,805 -1.05(-0.71%)
Jul 05, 2019 147.81 149.04 146.38 148.62 1,226,354 +0.50(+0.34%)
Jul 03, 2019 147.17 148.22 146.21 148.12 1,286,511 +1.50(+1.02%)
Jul 02, 2019 149.63 149.78 146.37 146.62 2,027,653 -2.92(-1.95%)
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.