Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 143.84 144.88 143.02 143.75 9,642,500 -0.37(-0.26%)
Aug 29, 2019 145.40 145.49 143.28 144.12 14,762,980 -1.04(-0.72%)
Aug 28, 2019 145.39 145.68 144.64 145.16 11,453,905 -0.41(-0.28%)
Aug 27, 2019 144.30 145.68 144.27 145.57 12,855,777 +1.38(+0.96%)
Aug 26, 2019 144.35 144.97 143.91 144.19 12,197,311 +0.02(+0.01%)
Aug 23, 2019 141.84 144.33 141.64 144.17 20,290,500 +2.77(+1.96%)
Aug 22, 2019 141.39 141.90 141.17 141.40 6,847,247 -0.36(-0.25%)
Aug 21, 2019 141.62 142.17 141.46 141.76 8,118,632 -0.45(-0.32%)
Aug 20, 2019 141.77 142.26 141.60 142.21 7,479,077 +1.10(+0.78%)
Aug 19, 2019 141.33 141.79 140.85 141.11 10,555,280 -1.67(-1.17%)
Aug 16, 2019 142.75 143.13 141.80 142.78 12,184,400 -0.92(-0.64%)
Aug 15, 2019 142.96 144.02 142.61 143.70 13,496,696 +0.95(+0.67%)
Aug 14, 2019 142.90 143.75 142.05 142.75 20,667,780 +0.97(+0.68%)
Aug 13, 2019 143.17 143.29 139.35 141.78 29,929,950 -0.85(-0.60%)
Aug 12, 2019 141.67 143.38 141.64 142.63 14,358,056 +1.37(+0.97%)
Aug 09, 2019 141.28 142.03 140.96 141.26 9,485,900 -0.47(-0.33%)
Aug 08, 2019 140.90 142.37 140.71 141.73 13,102,765 +0.71(+0.50%)
Aug 07, 2019 141.28 142.47 140.88 141.02 26,666,360 +2.11(+1.52%)
Aug 06, 2019 138.33 139.03 138.01 138.91 9,460,866 +1.12(+0.81%)
Aug 05, 2019 137.93 138.64 137.05 137.79 17,504,190 +1.90(+1.40%)
Aug 02, 2019 135.39 136.60 135.37 135.89 13,753,200 -0.52(-0.38%)
Aug 01, 2019 132.42 136.43 132.30 136.41 27,709,368 +3.20(+2.40%)
Jul 31, 2019 135.03 135.42 133.02 133.21 18,796,472 -1.77(-1.31%)
Jul 30, 2019 134.76 135.18 134.41 134.98 9,456,033 +0.45(+0.33%)
Jul 29, 2019 134.06 134.73 133.44 134.53 9,161,643 +0.89(+0.67%)
Jul 26, 2019 134.24 134.29 133.59 133.64 6,249,900 +0.22(+0.16%)
Jul 25, 2019 134.24 134.28 133.09 133.42 11,707,739 -0.95(-0.71%)
Jul 24, 2019 134.59 134.84 133.98 134.37 6,715,116 +0.68(+0.51%)
Jul 23, 2019 134.43 134.95 133.56 133.69 9,981,070 -0.76(-0.57%)
Jul 22, 2019 134.56 134.82 134.32 134.45 7,570,596 -0.02(-0.01%)
Jul 19, 2019 135.45 136.03 133.97 134.47 18,079,100 -2.01(-1.47%)
Jul 18, 2019 133.83 136.63 133.61 136.48 18,461,340 +1.90(+1.41%)
Jul 17, 2019 133.00 134.60 132.89 134.58 11,287,667 +2.18(+1.65%)
Jul 16, 2019 133.18 133.30 132.13 132.40 7,964,766 -1.13(-0.85%)
Jul 15, 2019 133.18 133.53 132.80 133.53 4,026,533 +0.00(+0.00%)
Jul 12, 2019 132.89 133.69 132.53 133.53 6,309,400 +0.83(+0.63%)
Jul 11, 2019 133.58 133.70 132.41 132.70 7,534,681 -1.13(-0.84%)
Jul 10, 2019 132.94 133.87 132.35 133.83 13,912,831 +2.08(+1.58%)
Jul 09, 2019 131.43 132.10 131.16 131.75 6,633,050 +0.46(+0.35%)
Jul 08, 2019 132.18 132.34 131.28 131.29 8,028,344 -0.85(-0.64%)
Jul 05, 2019 131.46 132.32 130.81 132.14 11,536,500 -1.49(-1.12%)
Jul 03, 2019 133.61 134.10 133.23 133.63 6,351,500 +0.22(+0.16%)
Jul 02, 2019 131.37 133.63 131.16 133.41 13,255,986 +2.79(+2.14%)
Jul 01, 2019 131.56 131.76 130.55 130.62 13,369,361 -2.58(-1.94%)
Jun 28, 2019 133.05 133.34 132.61 133.20 8,076,900 +0.36(+0.27%)
Jun 27, 2019 132.38 132.97 132.26 132.84 8,367,645 -0.13(-0.10%)
Jun 26, 2019 132.99 133.55 132.41 132.97 12,013,662 -1.23(-0.92%)
Jun 25, 2019 134.90 135.55 133.21 134.20 24,771,278 +0.26(+0.19%)
Jun 24, 2019 132.77 134.04 132.58 133.94 17,847,260 +1.96(+1.49%)
Jun 21, 2019 131.77 132.17 131.07 131.98 15,068,000 +0.87(+0.66%)
Jun 20, 2019 130.41 131.49 130.18 131.11 18,633,348 +3.22(+2.52%)
Jun 19, 2019 126.77 127.99 126.70 127.89 11,654,831 +0.77(+0.61%)
Jun 18, 2019 127.58 127.75 126.39 127.12 10,309,428 +0.64(+0.51%)
Jun 17, 2019 126.70 126.77 126.17 126.48 4,679,795 -0.08(-0.06%)
Jun 14, 2019 127.21 127.63 126.26 126.56 9,226,400 -0.04(-0.03%)
Jun 13, 2019 126.03 126.77 125.96 126.60 5,373,748 +0.77(+0.61%)
Jun 12, 2019 125.60 126.20 125.56 125.83 5,756,028 +0.65(+0.52%)
Jun 11, 2019 124.94 125.40 124.88 125.18 4,757,831 -0.15(-0.12%)
Jun 10, 2019 125.46 125.53 125.07 125.33 5,409,857 -1.26(-1.00%)
Jun 07, 2019 126.79 127.25 126.32 126.59 8,145,800 +0.71(+0.56%)
Jun 06, 2019 125.93 126.45 125.80 125.88 5,551,354 +0.41(+0.33%)
Jun 05, 2019 126.18 126.37 125.24 125.47 7,637,880 +0.32(+0.26%)
Jun 04, 2019 124.88 125.42 124.61 125.15 7,996,503 +0.04(+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.