Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 156.22 158.01 153.50 155.87 7,603,119 +0.14(+0.09%)
Aug 29, 2019 153.20 155.80 152.46 155.73 5,988,300 +4.09(+2.70%)
Aug 28, 2019 152.30 152.58 150.67 151.63 5,334,383 -1.74(-1.13%)
Aug 27, 2019 154.06 155.70 152.33 153.37 6,528,148 -1.57(-1.01%)
Aug 26, 2019 153.31 155.01 151.32 154.94 8,988,479 +3.57(+2.36%)
Aug 23, 2019 157.49 158.21 150.45 151.37 26,574,668 +3.33(+2.25%)
Aug 22, 2019 149.29 149.70 145.28 148.05 11,859,485 +0.86(+0.58%)
Aug 21, 2019 146.71 148.20 145.97 147.19 6,155,395 +1.84(+1.26%)
Aug 20, 2019 143.97 146.31 142.87 145.35 6,268,645 +1.87(+1.30%)
Aug 19, 2019 145.41 145.95 142.69 143.48 4,638,387 -0.22(-0.15%)
Aug 16, 2019 142.87 145.15 142.34 143.70 5,348,077 +1.76(+1.24%)
Aug 15, 2019 140.92 143.11 139.57 141.94 6,655,405 +2.41(+1.72%)
Aug 14, 2019 141.11 142.17 137.69 139.54 8,616,796 -4.15(-2.89%)
Aug 13, 2019 140.75 144.81 140.25 143.69 5,248,374 +3.16(+2.25%)
Aug 12, 2019 141.37 141.78 139.87 140.54 4,244,975 -2.65(-1.85%)
Aug 09, 2019 143.42 144.28 141.50 143.18 5,293,606 -0.45(-0.31%)
Aug 08, 2019 143.33 144.77 142.13 143.63 8,681,319 +2.18(+1.54%)
Aug 07, 2019 140.75 142.91 138.88 141.46 7,644,747 -1.16(-0.81%)
Aug 06, 2019 143.60 144.77 141.78 142.61 6,699,864 -0.02(-0.01%)
Aug 05, 2019 141.16 143.56 139.62 142.63 13,080,980 -2.88(-1.98%)
Aug 02, 2019 149.60 149.70 145.12 145.51 13,156,063 -5.10(-3.39%)
Aug 01, 2019 154.53 157.57 150.21 150.61 26,156,712 -3.69(-2.39%)
Jul 31, 2019 157.19 157.68 152.10 154.30 7,463,140 -2.46(-1.57%)
Jul 30, 2019 155.14 158.01 154.42 156.75 4,246,858 +0.41(+0.26%)
Jul 29, 2019 160.19 160.99 155.32 156.35 8,891,252 -3.41(-2.14%)
Jul 26, 2019 159.35 160.61 158.52 159.76 4,985,504 +0.62(+0.39%)
Jul 25, 2019 159.91 160.92 158.46 159.14 6,942,455 -0.40(-0.25%)
Jul 24, 2019 155.78 160.04 155.50 159.54 4,115,392 +3.50(+2.24%)
Jul 23, 2019 157.77 158.24 155.08 156.05 4,869,756 -1.45(-0.92%)
Jul 22, 2019 157.44 158.84 156.94 157.49 2,913,701 +0.95(+0.61%)
Jul 19, 2019 159.52 160.53 156.09 156.55 5,225,617 -1.23(-0.78%)
Jul 18, 2019 156.79 158.37 156.01 157.77 3,730,398 -0.26(-0.16%)
Jul 17, 2019 157.47 159.71 157.45 158.03 4,165,875 +1.11(+0.71%)
Jul 16, 2019 159.75 161.40 156.59 156.93 6,921,897 -2.52(-1.58%)
Jul 15, 2019 158.55 159.63 157.28 159.44 3,608,300 +1.57(+0.99%)
Jul 12, 2019 159.19 159.41 157.19 157.87 4,353,780 -0.82(-0.52%)
Jul 11, 2019 156.62 159.09 156.42 158.69 7,090,636 +2.63(+1.68%)
Jul 10, 2019 154.37 156.20 154.37 156.07 4,972,272 +2.32(+1.51%)
Jul 09, 2019 151.88 153.99 151.48 153.75 4,985,663 +1.14(+0.75%)
Jul 08, 2019 153.32 153.49 151.85 152.61 4,723,209 -1.77(-1.14%)
Jul 05, 2019 153.75 154.60 152.37 154.38 3,946,048 -1.01(-0.65%)
Jul 03, 2019 154.34 155.55 153.96 155.39 3,890,475 +1.47(+0.95%)
Jul 02, 2019 154.09 154.16 152.38 153.92 4,744,801 +0.06(+0.04%)
Jul 01, 2019 154.37 154.54 151.65 153.86 6,490,556 +2.33(+1.54%)
Jun 28, 2019 150.22 151.57 149.41 151.53 6,945,561 +1.04(+0.69%)
Jun 27, 2019 149.69 150.56 148.28 150.49 6,841,665 +1.65(+1.11%)
Jun 26, 2019 151.08 151.18 148.73 148.85 5,852,242 -0.30(-0.20%)
Jun 25, 2019 152.63 152.77 148.40 149.15 7,367,602 -3.22(-2.11%)
Jun 24, 2019 157.19 157.52 152.31 152.36 6,385,966 -4.27(-2.73%)
Jun 21, 2019 156.47 157.58 155.74 156.63 9,719,580 -0.36(-0.23%)
Jun 20, 2019 156.09 158.08 155.22 157.00 10,165,924 +3.06(+1.99%)
Jun 19, 2019 151.49 154.27 150.31 153.94 8,098,552 +3.54(+2.36%)
Jun 18, 2019 151.68 152.75 150.30 150.39 7,322,422 +0.30(+0.20%)
Jun 17, 2019 150.00 151.08 149.67 150.09 4,496,977 +0.28(+0.19%)
Jun 14, 2019 150.84 151.78 149.28 149.81 6,256,261 -1.33(-0.88%)
Jun 13, 2019 151.96 152.04 150.05 151.14 5,177,478 +0.06(+0.04%)
Jun 12, 2019 150.91 152.12 149.95 151.08 7,161,183 +1.13(+0.75%)
Jun 11, 2019 155.11 155.51 148.60 149.95 15,230,425 -2.64(-1.73%)
Jun 10, 2019 153.28 157.25 150.63 152.59 29,877,314 -8.47(-5.26%)
Jun 07, 2019 159.63 162.78 159.29 161.06 7,184,673 +1.96(+1.23%)
Jun 06, 2019 158.29 159.79 157.12 159.10 5,607,569 +0.87(+0.55%)
Jun 05, 2019 156.94 158.29 154.35 158.23 12,082,034 +7.62(+5.06%)
Jun 04, 2019 145.86 150.72 142.32 150.61 12,360,127 +5.70(+3.93%)
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.