Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 134.04 134.31 132.29 134.07 149,930 +4.27(+3.29%)
Aug 29, 2019 130.94 130.94 128.89 129.80 86,811 +1.26(+0.98%)
Aug 28, 2019 128.35 128.84 127.53 128.54 130,139 +1.25(+0.98%)
Aug 27, 2019 127.88 128.20 126.41 127.30 101,979 -0.34(-0.27%)
Aug 26, 2019 128.85 128.85 126.66 127.64 122,006 -0.30(-0.23%)
Aug 23, 2019 131.00 131.25 127.91 127.94 128,370 -3.83(-2.91%)
Aug 22, 2019 133.80 133.80 131.26 131.77 58,860 -1.61(-1.21%)
Aug 21, 2019 135.26 135.36 133.30 133.38 87,821 +1.29(+0.98%)
Aug 20, 2019 134.07 134.07 132.05 132.09 130,241 -1.20(-0.90%)
Aug 19, 2019 132.71 133.47 131.84 133.29 132,164 +2.12(+1.62%)
Aug 16, 2019 131.08 131.64 130.75 131.17 97,300 +0.83(+0.64%)
Aug 15, 2019 132.02 132.02 129.49 130.34 86,834 -0.31(-0.24%)
Aug 14, 2019 131.78 132.30 129.91 130.64 171,986 -5.98(-4.38%)
Aug 13, 2019 132.06 137.54 132.06 136.62 150,152 +1.85(+1.38%)
Aug 12, 2019 134.98 135.58 134.08 134.77 106,915 -2.12(-1.55%)
Aug 09, 2019 137.02 138.05 136.03 136.88 87,459 -2.15(-1.55%)
Aug 08, 2019 138.21 139.31 137.40 139.04 92,278 +1.12(+0.81%)
Aug 07, 2019 135.88 138.39 135.14 137.91 113,317 -0.46(-0.33%)
Aug 06, 2019 139.10 140.90 137.50 138.38 111,680 +1.99(+1.46%)
Aug 05, 2019 137.46 138.53 135.49 136.39 150,844 -5.94(-4.17%)
Aug 02, 2019 143.78 143.78 141.26 142.33 112,005 -1.37(-0.95%)
Aug 01, 2019 147.83 151.53 143.53 143.69 166,605 -5.83(-3.90%)
Jul 31, 2019 150.31 151.13 149.23 149.53 83,310 -1.51(-1.00%)
Jul 30, 2019 150.94 151.80 149.28 151.04 99,207 -0.49(-0.32%)
Jul 29, 2019 150.95 151.56 149.96 151.53 53,780 +0.65(+0.43%)
Jul 26, 2019 152.12 152.12 150.59 150.88 52,188 -0.89(-0.58%)
Jul 25, 2019 153.30 153.30 151.35 151.76 68,565 +0.53(+0.35%)
Jul 24, 2019 152.81 153.70 150.58 151.23 86,927 -2.60(-1.69%)
Jul 23, 2019 153.21 153.82 152.55 153.82 66,198 +1.38(+0.90%)
Jul 22, 2019 151.88 152.70 151.27 152.45 81,856 +0.56(+0.37%)
Jul 19, 2019 150.36 152.53 150.36 151.89 67,225 +3.02(+2.03%)
Jul 18, 2019 149.23 149.50 147.60 148.87 86,295 -1.56(-1.03%)
Jul 17, 2019 152.41 153.45 150.29 150.42 66,787 -1.97(-1.29%)
Jul 16, 2019 155.13 155.41 151.81 152.39 123,213 -2.87(-1.85%)
Jul 15, 2019 155.10 156.27 155.10 155.26 71,128 +0.31(+0.20%)
Jul 12, 2019 155.56 155.79 154.46 154.95 53,736 -0.26(-0.17%)
Jul 11, 2019 155.90 156.16 154.60 155.22 75,304 -0.10(-0.06%)
Jul 10, 2019 153.57 155.92 153.57 155.31 90,814 +3.57(+2.35%)
Jul 09, 2019 150.76 151.91 150.16 151.74 78,720 -0.71(-0.46%)
Jul 08, 2019 153.16 153.39 151.73 152.45 93,960 -2.19(-1.42%)
Jul 05, 2019 155.81 155.81 153.55 154.64 42,347 -1.77(-1.13%)
Jul 03, 2019 156.84 156.84 155.55 156.41 62,360 +1.09(+0.70%)
Jul 02, 2019 157.50 158.59 155.10 155.32 73,023 -2.12(-1.34%)
Jul 01, 2019 158.75 159.51 156.53 157.44 79,955 +3.37(+2.19%)
Jun 28, 2019 156.01 156.61 153.77 154.07 74,854 -1.02(-0.66%)
Jun 27, 2019 155.83 157.03 154.98 155.09 42,778 -0.45(-0.29%)
Jun 26, 2019 154.50 155.88 153.21 155.54 55,026 +3.09(+2.03%)
Jun 25, 2019 152.57 154.84 151.46 152.45 83,130 -2.16(-1.40%)
Jun 24, 2019 155.33 156.00 154.18 154.61 79,277 -0.49(-0.31%)
Jun 21, 2019 155.23 156.22 154.44 155.10 117,534 +0.99(+0.64%)
Jun 20, 2019 153.25 154.20 151.80 154.11 138,194 +4.01(+2.67%)
Jun 19, 2019 150.06 150.58 149.06 150.11 144,845 +2.18(+1.47%)
Jun 18, 2019 145.07 148.90 145.07 147.93 167,104 +4.09(+2.84%)
Jun 17, 2019 143.08 144.24 142.24 143.84 64,778 +1.66(+1.16%)
Jun 14, 2019 143.10 143.31 142.08 142.18 71,537 -1.93(-1.34%)
Jun 13, 2019 144.72 144.72 142.92 144.11 109,995 +1.32(+0.93%)
Jun 12, 2019 144.16 144.22 141.87 142.79 87,631 -4.24(-2.89%)
Jun 11, 2019 147.37 147.79 146.36 147.03 75,256 +0.32(+0.22%)
Jun 10, 2019 147.07 147.60 146.01 146.71 86,347 +1.70(+1.17%)
Jun 07, 2019 143.99 146.05 143.99 145.01 64,682 +1.01(+0.70%)
Jun 06, 2019 141.22 144.48 141.22 144.00 82,647 +1.83(+1.29%)
Jun 05, 2019 144.51 144.51 141.02 142.17 64,871 -2.29(-1.58%)
Jun 04, 2019 144.17 144.66 143.25 144.46 117,971 -0.05(-0.03%)
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.