Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 143.79 144.13 141.11 142.82 2,991,300 +0.19(+0.13%)
Aug 29, 2019 142.02 142.98 140.16 142.63 3,284,439 +2.55(+1.82%)
Aug 28, 2019 131.43 141.36 129.70 140.08 18,500,668 -10.13(-6.74%)
Aug 27, 2019 149.45 151.40 148.69 150.21 4,248,441 +2.41(+1.63%)
Aug 26, 2019 145.82 147.86 145.66 147.80 2,027,540 +3.81(+2.65%)
Aug 23, 2019 144.40 147.11 143.24 143.99 2,553,000 -1.22(-0.84%)
Aug 22, 2019 145.90 146.43 143.17 145.21 2,616,001 -0.74(-0.51%)
Aug 21, 2019 147.75 148.10 145.01 145.95 1,967,134 -0.61(-0.42%)
Aug 20, 2019 145.72 147.42 144.53 146.56 1,078,330 +0.38(+0.26%)
Aug 19, 2019 146.75 146.80 145.46 146.18 1,900,535 +2.05(+1.42%)
Aug 16, 2019 144.71 145.32 143.53 144.13 1,975,800 +1.21(+0.85%)
Aug 15, 2019 144.99 144.99 141.46 142.92 3,184,225 -4.00(-2.72%)
Aug 14, 2019 148.52 148.67 143.61 146.92 2,198,644 -4.89(-3.22%)
Aug 13, 2019 148.59 154.52 148.14 151.81 1,810,512 +2.94(+1.97%)
Aug 12, 2019 149.53 150.36 147.85 148.87 2,587,098 -2.47(-1.63%)
Aug 09, 2019 151.04 152.66 149.46 151.34 1,888,100 -0.75(-0.49%)
Aug 08, 2019 146.48 152.22 146.19 152.09 3,198,624 +7.92(+5.49%)
Aug 07, 2019 141.88 144.96 140.64 144.17 1,790,609 +0.50(+0.35%)
Aug 06, 2019 145.26 146.67 142.05 143.67 2,234,277 +0.10(+0.07%)
Aug 05, 2019 143.58 144.05 141.06 143.57 3,381,987 -4.19(-2.84%)
Aug 02, 2019 153.23 154.27 146.10 147.76 3,830,700 -5.71(-3.72%)
Aug 01, 2019 156.12 158.83 153.03 153.47 2,680,228 -2.70(-1.73%)
Jul 31, 2019 160.28 160.60 154.29 156.17 1,676,133 -4.12(-2.57%)
Jul 30, 2019 162.08 162.85 160.01 160.29 1,040,421 -2.48(-1.52%)
Jul 29, 2019 168.31 168.62 160.70 162.77 1,929,712 -5.22(-3.11%)
Jul 26, 2019 170.23 171.51 167.77 167.99 1,159,100 -1.93(-1.14%)
Jul 25, 2019 171.91 172.76 167.15 169.92 1,591,115 -3.59(-2.07%)
Jul 24, 2019 169.02 173.95 167.93 173.51 1,086,440 +3.77(+2.22%)
Jul 23, 2019 171.45 171.45 167.97 169.74 952,299 -0.62(-0.36%)
Jul 22, 2019 170.31 172.27 170.09 170.36 1,072,280 +1.05(+0.62%)
Jul 19, 2019 173.30 174.35 169.21 169.31 1,155,800 -3.07(-1.78%)
Jul 18, 2019 170.68 173.63 170.57 172.38 904,328 +0.76(+0.44%)
Jul 17, 2019 170.65 172.01 169.77 171.62 1,102,641 +0.61(+0.36%)
Jul 16, 2019 174.02 174.66 170.67 171.01 1,075,985 -2.70(-1.55%)
Jul 15, 2019 174.90 174.90 172.70 173.71 812,483 -0.48(-0.28%)
Jul 12, 2019 174.46 174.46 170.93 174.19 1,224,400 +0.86(+0.50%)
Jul 11, 2019 173.11 174.80 171.50 173.33 1,111,204 +0.59(+0.34%)
Jul 10, 2019 172.51 175.28 172.00 172.74 1,419,233 +1.39(+0.81%)
Jul 09, 2019 168.77 171.43 168.26 171.35 1,257,389 +1.48(+0.87%)
Jul 08, 2019 170.75 171.39 168.77 169.87 1,766,250 -2.36(-1.37%)
Jul 05, 2019 170.39 172.34 169.44 172.23 1,233,300 +0.23(+0.13%)
Jul 03, 2019 170.36 172.18 168.84 172.00 852,700 +1.90(+1.12%)
Jul 02, 2019 169.11 170.32 168.40 170.10 862,163 +0.82(+0.48%)
Jul 01, 2019 166.99 170.06 165.52 169.28 2,262,729 +6.38(+3.92%)
Jun 28, 2019 166.12 166.36 162.87 162.90 4,849,600 -2.35(-1.42%)
Jun 27, 2019 163.15 166.07 162.77 165.25 1,624,028 +2.77(+1.70%)
Jun 26, 2019 164.17 165.80 162.32 162.48 1,157,329 -0.68(-0.42%)
Jun 25, 2019 169.28 169.37 162.84 163.16 2,368,336 -5.34(-3.17%)
Jun 24, 2019 171.37 171.83 168.29 168.50 2,507,711 -2.39(-1.40%)
Jun 21, 2019 169.33 171.68 169.00 170.89 3,079,900 +1.44(+0.85%)
Jun 20, 2019 169.03 171.11 167.89 169.45 2,739,889 +3.82(+2.31%)
Jun 19, 2019 163.01 166.79 162.35 165.63 2,892,609 +3.73(+2.30%)
Jun 18, 2019 159.87 163.38 159.27 161.90 1,427,798 +4.52(+2.87%)
Jun 17, 2019 158.39 158.81 157.09 157.38 1,423,277 -0.78(-0.49%)
Jun 14, 2019 161.85 163.00 156.22 158.16 1,573,700 -4.16(-2.56%)
Jun 13, 2019 164.54 164.88 161.77 162.32 1,121,414 -1.45(-0.89%)
Jun 12, 2019 163.46 163.81 161.72 163.77 901,826 +0.57(+0.35%)
Jun 11, 2019 166.94 167.93 162.03 163.20 1,363,565 -1.92(-1.16%)
Jun 10, 2019 166.38 168.15 164.99 165.12 1,504,325 -0.18(-0.11%)
Jun 07, 2019 162.04 166.00 161.67 165.30 1,388,900 +4.14(+2.57%)
Jun 06, 2019 161.09 161.48 158.37 161.16 1,236,451 +0.66(+0.41%)
Jun 05, 2019 162.32 162.56 158.45 160.50 1,229,359 +0.59(+0.37%)
Jun 04, 2019 157.58 160.05 155.81 159.91 1,877,053 +4.88(+3.15%)
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.