Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 142.82 143.79 141.92 142.62 1,140,388 +0.44(+0.31%)
Aug 29, 2019 144.66 144.72 141.75 142.18 1,160,153 -2.24(-1.55%)
Aug 28, 2019 143.67 145.26 142.80 144.43 1,432,708 +0.99(+0.69%)
Aug 27, 2019 142.78 143.85 142.37 143.44 1,346,666 +0.30(+0.21%)
Aug 26, 2019 141.77 143.31 140.98 143.14 1,044,265 +1.82(+1.29%)
Aug 23, 2019 143.00 143.33 140.80 141.32 868,819 -1.22(-0.85%)
Aug 22, 2019 142.11 142.86 141.06 142.53 1,228,004 +0.36(+0.26%)
Aug 21, 2019 140.52 142.21 140.28 142.17 1,019,156 +2.03(+1.45%)
Aug 20, 2019 141.41 141.68 139.92 140.14 984,036 -1.16(-0.82%)
Aug 19, 2019 139.38 141.86 139.15 141.29 1,023,875 +2.09(+1.50%)
Aug 16, 2019 139.57 140.09 138.59 139.21 1,056,193 -0.05(-0.04%)
Aug 15, 2019 137.13 139.74 136.71 139.26 1,186,698 +2.76(+2.02%)
Aug 14, 2019 138.86 138.98 136.17 136.50 1,195,177 -2.63(-1.89%)
Aug 13, 2019 139.35 140.33 138.93 139.14 1,071,082 -0.47(-0.34%)
Aug 12, 2019 139.32 140.18 138.81 139.61 607,533 +0.37(+0.26%)
Aug 09, 2019 138.66 140.24 138.56 139.24 1,346,174 +0.81(+0.59%)
Aug 08, 2019 136.58 138.46 136.01 138.43 1,028,459 +1.75(+1.28%)
Aug 07, 2019 134.89 137.07 133.05 136.67 1,440,498 +2.01(+1.49%)
Aug 06, 2019 133.55 134.98 133.19 134.67 1,453,391 +1.12(+0.84%)
Aug 05, 2019 135.76 136.51 133.17 133.55 1,773,795 -2.68(-1.97%)
Aug 02, 2019 136.24 137.83 135.74 136.23 1,354,884 +0.38(+0.28%)
Aug 01, 2019 136.49 137.33 135.74 135.85 1,366,903 -0.05(-0.03%)
Jul 31, 2019 136.21 136.89 134.54 135.90 1,158,753 -0.47(-0.34%)
Jul 30, 2019 136.06 137.83 135.57 136.36 1,137,131 +0.05(+0.03%)
Jul 29, 2019 136.92 137.15 135.33 136.31 1,394,979 -0.69(-0.50%)
Jul 26, 2019 135.19 137.47 133.08 137.00 1,635,821 +2.92(+2.18%)
Jul 25, 2019 127.17 134.25 124.72 134.09 2,357,555 +2.65(+2.02%)
Jul 24, 2019 131.31 131.79 129.90 131.44 2,167,028 -0.47(-0.36%)
Jul 23, 2019 132.02 132.45 131.11 131.91 1,820,271 +0.21(+0.16%)
Jul 22, 2019 130.42 132.03 130.42 131.70 1,234,998 +1.68(+1.29%)
Jul 19, 2019 131.75 131.92 130.02 130.02 1,254,948 -2.08(-1.57%)
Jul 18, 2019 130.78 132.18 129.74 132.10 1,949,491 +1.60(+1.23%)
Jul 17, 2019 128.01 130.57 127.44 130.49 2,605,279 +4.73(+3.76%)
Jul 16, 2019 124.47 125.86 123.96 125.77 1,556,308 +1.84(+1.49%)
Jul 15, 2019 123.40 124.52 122.98 123.92 1,195,779 +1.08(+0.88%)
Jul 12, 2019 123.28 123.33 122.32 122.85 732,155 +0.07(+0.06%)
Jul 11, 2019 124.05 124.05 122.29 122.77 1,200,151 -1.33(-1.07%)
Jul 10, 2019 124.10 124.70 123.84 124.10 809,538 -0.05(-0.04%)
Jul 09, 2019 124.27 124.52 123.81 124.14 916,201 +0.03(+0.02%)
Jul 08, 2019 123.64 124.56 123.64 124.12 1,194,688 +0.30(+0.24%)
Jul 05, 2019 123.49 123.82 122.34 123.82 954,694 +0.23(+0.19%)
Jul 03, 2019 122.14 124.07 122.14 123.59 855,540 +1.71(+1.40%)
Jul 02, 2019 120.43 122.17 120.38 121.88 1,252,196 +1.65(+1.37%)
Jul 01, 2019 120.62 120.82 119.57 120.23 1,143,952 +0.20(+0.16%)
Jun 28, 2019 120.75 120.97 119.63 120.03 2,122,994 -0.76(-0.63%)
Jun 27, 2019 119.87 120.86 119.56 120.80 1,203,905 +0.65(+0.54%)
Jun 26, 2019 122.17 122.37 120.14 120.14 2,041,982 -2.73(-2.22%)
Jun 25, 2019 123.28 123.59 122.00 122.87 1,261,060 -0.22(-0.18%)
Jun 24, 2019 123.29 124.04 122.87 123.10 1,815,589 +0.29(+0.23%)
Jun 21, 2019 123.28 123.80 122.76 122.81 2,408,286 -0.46(-0.37%)
Jun 20, 2019 122.77 123.46 121.03 123.27 1,807,690 -0.23(-0.19%)
Jun 19, 2019 123.68 123.87 122.89 123.50 1,873,911 -0.31(-0.25%)
Jun 18, 2019 123.76 124.03 122.80 123.81 1,464,444 +0.49(+0.40%)
Jun 17, 2019 124.04 124.13 122.17 123.32 1,282,625 -0.56(-0.45%)
Jun 14, 2019 123.55 124.42 123.18 123.88 1,260,643 +0.62(+0.50%)
Jun 13, 2019 124.08 124.61 122.94 123.26 1,330,863 -0.53(-0.43%)
Jun 12, 2019 122.91 123.83 122.91 123.79 842,062 +1.25(+1.02%)
Jun 11, 2019 122.46 123.01 121.83 122.53 1,253,976 +0.07(+0.06%)
Jun 10, 2019 123.60 123.89 121.97 122.46 1,358,205 -1.14(-0.92%)
Jun 07, 2019 123.28 124.79 123.24 123.60 1,495,464 +0.69(+0.56%)
Jun 06, 2019 122.09 123.15 121.20 122.91 1,579,068 +1.10(+0.90%)
Jun 05, 2019 119.73 122.09 119.38 121.81 1,932,160 +2.58(+2.16%)
Jun 04, 2019 118.63 119.62 118.39 119.23 1,205,598 +0.72(+0.61%)
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.