Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 148.75 149.76 147.81 148.54 1,094,983 +0.46(+0.31%)
Aug 29, 2019 150.66 150.72 147.63 148.08 1,113,962 -2.33(-1.55%)
Aug 28, 2019 149.63 151.28 148.72 150.41 1,375,665 +1.03(+0.69%)
Aug 27, 2019 148.70 149.81 148.28 149.38 1,293,049 +0.31(+0.21%)
Aug 26, 2019 147.65 149.25 146.82 149.07 1,002,688 +1.89(+1.29%)
Aug 23, 2019 148.93 149.28 146.64 147.18 834,227 -1.26(-0.85%)
Aug 22, 2019 148.00 148.78 146.91 148.44 1,179,111 +0.38(+0.25%)
Aug 21, 2019 146.34 148.10 146.10 148.07 978,579 +2.12(+1.45%)
Aug 20, 2019 147.28 147.56 145.72 145.95 944,857 -1.20(-0.82%)
Aug 19, 2019 145.16 147.74 144.93 147.15 983,110 +2.17(+1.50%)
Aug 16, 2019 145.36 145.90 144.34 144.98 1,014,141 -0.06(-0.04%)
Aug 15, 2019 142.82 145.53 142.38 145.04 1,139,450 +2.87(+2.02%)
Aug 14, 2019 144.62 144.75 141.82 142.16 1,147,592 -2.74(-1.89%)
Aug 13, 2019 145.13 146.15 144.69 144.91 1,028,437 -0.49(-0.34%)
Aug 12, 2019 145.09 145.99 144.57 145.40 583,345 +0.38(+0.26%)
Aug 09, 2019 144.41 146.06 144.31 145.02 1,292,577 +0.85(+0.59%)
Aug 08, 2019 142.25 144.20 141.65 144.17 987,511 +1.83(+1.28%)
Aug 07, 2019 140.49 142.75 138.57 142.34 1,383,145 +2.09(+1.49%)
Aug 06, 2019 139.09 140.58 138.72 140.25 1,395,525 +1.17(+0.84%)
Aug 05, 2019 141.39 142.17 138.69 139.09 1,703,171 -2.79(-1.97%)
Aug 02, 2019 141.88 143.55 141.37 141.88 1,300,939 +0.39(+0.28%)
Aug 01, 2019 142.15 143.02 141.37 141.48 1,312,480 -0.05(-0.03%)
Jul 31, 2019 141.86 142.56 140.12 141.53 1,112,617 -0.49(-0.34%)
Jul 30, 2019 141.70 143.54 141.19 142.01 1,091,856 +0.05(+0.03%)
Jul 29, 2019 142.60 142.84 140.94 141.97 1,339,438 -0.72(-0.50%)
Jul 26, 2019 140.79 143.17 138.60 142.69 1,570,691 +3.04(+2.18%)
Jul 25, 2019 132.44 139.81 129.89 139.65 2,263,690 +2.76(+2.02%)
Jul 24, 2019 136.75 137.26 135.29 136.88 2,080,748 -0.49(-0.36%)
Jul 23, 2019 137.49 137.94 136.55 137.38 1,747,797 +0.22(+0.16%)
Jul 22, 2019 135.83 137.51 135.83 137.16 1,185,826 +1.75(+1.29%)
Jul 19, 2019 137.21 137.39 135.41 135.41 1,204,982 -2.16(-1.57%)
Jul 18, 2019 136.20 137.66 135.12 137.57 1,871,872 +1.67(+1.23%)
Jul 17, 2019 133.32 135.99 132.72 135.91 2,501,550 +4.92(+3.76%)
Jul 16, 2019 129.63 131.08 129.10 130.98 1,494,343 +1.92(+1.49%)
Jul 15, 2019 128.52 129.68 128.08 129.06 1,148,170 +1.12(+0.87%)
Jul 12, 2019 128.40 128.44 127.39 127.94 703,004 +0.08(+0.06%)
Jul 11, 2019 129.19 129.19 127.36 127.86 1,152,367 -1.38(-1.07%)
Jul 10, 2019 129.25 129.87 128.97 129.25 777,306 -0.05(-0.04%)
Jul 09, 2019 129.42 129.68 128.95 129.29 879,723 +0.03(+0.02%)
Jul 08, 2019 128.77 129.72 128.77 129.26 1,147,122 +0.31(+0.24%)
Jul 05, 2019 128.61 128.96 127.42 128.96 916,683 +0.24(+0.19%)
Jul 03, 2019 127.20 129.22 127.20 128.71 821,476 +1.78(+1.40%)
Jul 02, 2019 125.42 127.24 125.37 126.93 1,202,340 +1.72(+1.37%)
Jul 01, 2019 125.63 125.83 124.53 125.22 1,098,406 +0.20(+0.16%)
Jun 28, 2019 125.76 125.99 124.59 125.01 2,038,467 -0.79(-0.63%)
Jun 27, 2019 124.84 125.87 124.52 125.80 1,155,972 +0.68(+0.54%)
Jun 26, 2019 127.23 127.45 125.12 125.12 1,960,681 -2.84(-2.22%)
Jun 25, 2019 128.40 128.72 127.05 127.97 1,210,851 -0.23(-0.18%)
Jun 24, 2019 128.41 129.18 127.97 128.20 1,743,302 +0.30(+0.23%)
Jun 21, 2019 128.39 128.93 127.85 127.90 2,312,400 -0.47(-0.37%)
Jun 20, 2019 127.86 128.58 126.05 128.38 1,735,717 -0.24(-0.19%)
Jun 19, 2019 128.81 129.00 127.99 128.62 1,799,302 -0.33(-0.25%)
Jun 18, 2019 128.89 129.17 127.89 128.95 1,406,137 +0.51(+0.40%)
Jun 17, 2019 129.18 129.28 127.24 128.43 1,231,558 -0.58(-0.45%)
Jun 14, 2019 128.67 129.58 128.28 129.01 1,210,450 +0.64(+0.50%)
Jun 13, 2019 129.23 129.78 128.04 128.37 1,277,875 -0.55(-0.43%)
Jun 12, 2019 128.00 128.97 128.00 128.92 808,536 +1.31(+1.02%)
Jun 11, 2019 127.54 128.11 126.88 127.61 1,204,050 +0.07(+0.06%)
Jun 10, 2019 128.72 129.02 127.03 127.54 1,304,128 -1.18(-0.92%)
Jun 07, 2019 128.39 129.96 128.35 128.72 1,435,922 +0.72(+0.56%)
Jun 06, 2019 127.16 128.26 126.22 128.00 1,516,198 +1.15(+0.90%)
Jun 05, 2019 124.69 127.16 124.33 126.86 1,855,231 +2.69(+2.16%)
Jun 04, 2019 123.55 124.58 123.30 124.17 1,157,597 +0.75(+0.60%)
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.