Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 137.97 139.25 137.79 138.37 1,797,620 +0.58(+0.42%)
Sep 27, 2019 138.47 139.56 136.79 137.79 2,069,964 -0.19(-0.14%)
Sep 26, 2019 139.99 140.19 137.33 137.98 2,166,456 -1.79(-1.28%)
Sep 25, 2019 136.07 140.51 136.07 139.77 3,771,412 +3.11(+2.27%)
Sep 24, 2019 138.71 140.32 135.44 136.66 5,878,743 -1.81(-1.30%)
Sep 23, 2019 140.24 141.73 138.27 138.47 4,355,627 -2.96(-2.09%)
Sep 20, 2019 145.78 145.78 141.11 141.42 5,926,900 -3.49(-2.41%)
Sep 19, 2019 142.79 145.05 142.11 144.91 5,869,271 +1.46(+1.02%)
Sep 18, 2019 145.72 146.93 141.16 143.45 24,132,644 -21.28(-12.92%)
Sep 17, 2019 163.85 165.81 162.68 164.73 4,941,327 -0.26(-0.16%)
Sep 16, 2019 163.85 166.30 162.55 164.99 1,626,734 -0.50(-0.30%)
Sep 13, 2019 166.25 167.53 164.45 165.49 1,532,169 +0.56(+0.34%)
Sep 12, 2019 165.48 166.04 162.93 164.93 1,599,540 -0.43(-0.26%)
Sep 11, 2019 164.25 165.36 161.30 165.36 1,727,517 +1.62(+0.99%)
Sep 10, 2019 159.06 163.97 158.64 163.74 2,532,609 +4.60(+2.89%)
Sep 09, 2019 155.03 159.34 154.89 159.14 2,389,788 +5.28(+3.43%)
Sep 06, 2019 155.89 156.67 153.63 153.87 1,486,932 -1.77(-1.14%)
Sep 05, 2019 152.49 156.56 152.16 155.63 2,238,303 +5.04(+3.34%)
Sep 04, 2019 149.16 151.09 148.85 150.60 1,331,225 +3.49(+2.37%)
Sep 03, 2019 147.50 148.88 145.72 147.10 1,342,057 -3.07(-2.04%)
Aug 30, 2019 150.06 151.78 149.74 150.17 1,216,216 +1.10(+0.74%)
Aug 29, 2019 146.75 150.06 146.64 149.07 1,780,367 +4.04(+2.79%)
Aug 28, 2019 141.20 146.23 139.95 145.03 2,180,954 +3.46(+2.44%)
Aug 27, 2019 144.89 145.91 140.88 141.57 1,911,786 -2.80(-1.94%)
Aug 26, 2019 145.07 146.50 143.59 144.38 1,342,277 +0.49(+0.34%)
Aug 23, 2019 148.18 148.83 143.08 143.88 2,964,441 -5.80(-3.88%)
Aug 22, 2019 149.84 150.53 147.47 149.69 1,221,332 -0.08(-0.05%)
Aug 21, 2019 149.38 150.35 148.66 149.76 1,103,200 +2.22(+1.50%)
Aug 20, 2019 149.18 149.56 147.05 147.55 1,150,763 -2.34(-1.56%)
Aug 19, 2019 150.04 150.77 149.12 149.89 1,540,260 +2.19(+1.48%)
Aug 16, 2019 145.98 148.56 145.80 147.70 1,648,097 +3.01(+2.08%)
Aug 15, 2019 147.14 147.22 143.41 144.69 1,979,361 -2.12(-1.44%)
Aug 14, 2019 149.38 149.63 146.11 146.81 1,783,272 -5.17(-3.40%)
Aug 13, 2019 151.15 154.90 148.95 151.98 1,942,555 +1.64(+1.09%)
Aug 12, 2019 152.46 152.65 149.98 150.34 869,136 -3.16(-2.06%)
Aug 09, 2019 155.01 155.22 151.88 153.50 1,341,481 -1.99(-1.28%)
Aug 08, 2019 153.47 156.41 152.92 155.49 1,894,080 +3.38(+2.22%)
Aug 07, 2019 149.42 152.31 146.97 152.11 2,533,368 -0.50(-0.33%)
Aug 06, 2019 150.69 154.32 150.12 152.61 2,959,880 +3.72(+2.50%)
Aug 05, 2019 151.57 151.64 146.77 148.89 3,379,556 -6.13(-3.95%)
Aug 02, 2019 154.12 156.03 152.75 155.02 2,069,099 +0.40(+0.26%)
Aug 01, 2019 161.11 162.35 154.03 154.62 3,209,084 -6.84(-4.23%)
Jul 31, 2019 163.26 164.73 159.61 161.46 1,568,860 -1.76(-1.08%)
Jul 30, 2019 162.41 163.74 160.57 163.22 1,295,204 -0.20(-0.12%)
Jul 29, 2019 165.24 165.73 162.56 163.42 1,467,138 -2.22(-1.34%)
Jul 26, 2019 166.44 166.56 164.55 165.63 2,115,783 -0.88(-0.53%)
Jul 25, 2019 166.26 167.35 165.33 166.51 2,097,276 -0.13(-0.08%)
Jul 24, 2019 165.49 169.00 165.14 166.64 2,829,587 +2.12(+1.29%)
Jul 23, 2019 161.90 164.69 161.90 164.52 3,027,589 +4.00(+2.49%)
Jul 22, 2019 159.57 162.02 159.29 160.53 2,250,535 +2.29(+1.45%)
Jul 19, 2019 157.33 159.88 157.30 158.24 2,183,697 +1.66(+1.06%)
Jul 18, 2019 155.88 157.64 155.05 156.58 1,776,452 +0.31(+0.20%)
Jul 17, 2019 160.55 160.75 155.97 156.27 3,247,341 -4.49(-2.79%)
Jul 16, 2019 159.84 163.76 159.84 160.75 2,898,517 +1.79(+1.13%)
Jul 15, 2019 158.60 159.87 157.42 158.97 2,135,509 +0.41(+0.26%)
Jul 12, 2019 155.87 159.48 155.57 158.56 3,496,767 +4.61(+3.00%)
Jul 11, 2019 151.59 154.67 151.26 153.95 2,638,343 +2.47(+1.63%)
Jul 10, 2019 153.54 154.16 151.26 151.48 2,192,860 +0.76(+0.50%)
Jul 09, 2019 150.93 151.43 150.25 150.72 1,286,611 -1.54(-1.01%)
Jul 08, 2019 151.73 153.12 150.58 152.26 1,675,502 -1.09(-0.71%)
Jul 05, 2019 152.51 153.78 151.03 153.35 1,188,543 +0.52(+0.34%)
Jul 03, 2019 151.85 152.94 150.86 152.83 1,246,846 +1.54(+1.02%)
Jul 02, 2019 154.39 154.54 151.02 151.29 1,965,137 -3.01(-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.