Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 144.81 145.79 143.89 144.60 1,124,775 +0.45(+0.31%)
Aug 29, 2019 146.67 146.73 143.72 144.16 1,144,269 -2.27(-1.55%)
Aug 28, 2019 145.66 147.28 144.78 146.43 1,413,093 +1.00(+0.69%)
Aug 27, 2019 144.76 145.85 144.35 145.43 1,328,229 +0.30(+0.21%)
Aug 26, 2019 143.74 145.30 142.94 145.12 1,029,968 +1.84(+1.29%)
Aug 23, 2019 144.99 145.32 142.75 143.28 856,924 -1.23(-0.85%)
Aug 22, 2019 144.09 144.84 143.02 144.51 1,211,191 +0.37(+0.26%)
Aug 21, 2019 142.47 144.18 142.23 144.15 1,005,203 +2.06(+1.45%)
Aug 20, 2019 143.37 143.65 141.86 142.09 970,563 -1.17(-0.82%)
Aug 19, 2019 141.31 143.83 141.09 143.26 1,009,857 +2.12(+1.50%)
Aug 16, 2019 141.51 142.03 140.51 141.14 1,041,733 -0.06(-0.04%)
Aug 15, 2019 139.03 141.68 138.61 141.19 1,170,451 +2.80(+2.02%)
Aug 14, 2019 140.79 140.91 138.06 138.40 1,178,814 -2.67(-1.89%)
Aug 13, 2019 141.29 142.28 140.86 141.07 1,056,417 -0.48(-0.34%)
Aug 12, 2019 141.25 142.12 140.74 141.55 599,216 +0.37(+0.26%)
Aug 09, 2019 140.59 142.19 140.49 141.18 1,327,744 +0.83(+0.59%)
Aug 08, 2019 138.48 140.38 137.90 140.35 1,014,378 +1.78(+1.28%)
Aug 07, 2019 136.76 138.97 134.90 138.57 1,420,776 +2.03(+1.49%)
Aug 06, 2019 135.40 136.85 135.04 136.54 1,433,493 +1.14(+0.84%)
Aug 05, 2019 137.65 138.41 135.02 135.40 1,749,510 -2.72(-1.97%)
Aug 02, 2019 138.13 139.75 137.63 138.12 1,336,334 +0.38(+0.28%)
Aug 01, 2019 138.38 139.23 137.63 137.74 1,348,189 -0.05(-0.03%)
Jul 31, 2019 138.10 138.79 136.41 137.78 1,142,888 -0.47(-0.34%)
Jul 30, 2019 137.94 139.74 137.45 138.25 1,121,562 +0.04(+0.03%)
Jul 29, 2019 138.82 139.05 137.20 138.21 1,375,880 -0.70(-0.50%)
Jul 26, 2019 137.06 139.38 134.93 138.91 1,613,425 +2.96(+2.18%)
Jul 25, 2019 128.94 136.11 126.45 135.95 2,325,278 +2.69(+2.02%)
Jul 24, 2019 133.13 133.62 131.71 133.26 2,137,360 -0.48(-0.36%)
Jul 23, 2019 133.85 134.28 132.93 133.74 1,795,350 +0.21(+0.16%)
Jul 22, 2019 132.23 133.87 132.23 133.53 1,218,089 +1.71(+1.29%)
Jul 19, 2019 133.58 133.75 131.82 131.82 1,237,766 -2.11(-1.57%)
Jul 18, 2019 132.60 134.01 131.54 133.93 1,922,800 +1.62(+1.23%)
Jul 17, 2019 129.79 132.39 129.21 132.31 2,569,610 +4.80(+3.76%)
Jul 16, 2019 126.19 127.61 125.68 127.51 1,535,000 +1.87(+1.49%)
Jul 15, 2019 125.11 126.25 124.69 125.64 1,179,408 +1.09(+0.88%)
Jul 12, 2019 125.00 125.04 124.02 124.55 722,131 +0.07(+0.06%)
Jul 11, 2019 125.77 125.77 123.99 124.48 1,183,719 -1.34(-1.07%)
Jul 10, 2019 125.82 126.43 125.56 125.82 798,454 -0.05(-0.04%)
Jul 09, 2019 126.00 126.25 125.53 125.87 903,657 +0.03(+0.02%)
Jul 08, 2019 125.36 126.28 125.36 125.84 1,178,332 +0.30(+0.24%)
Jul 05, 2019 125.20 125.54 124.04 125.54 941,623 +0.24(+0.19%)
Jul 03, 2019 123.83 125.80 123.83 125.31 843,826 +1.73(+1.40%)
Jul 02, 2019 122.10 123.87 122.05 123.57 1,235,052 +1.67(+1.37%)
Jul 01, 2019 122.30 122.50 121.23 121.90 1,128,290 +0.20(+0.16%)
Jun 28, 2019 122.43 122.65 121.29 121.70 2,093,928 -0.77(-0.63%)
Jun 27, 2019 121.54 122.53 121.22 122.47 1,187,422 +0.66(+0.54%)
Jun 26, 2019 123.86 124.07 121.81 121.81 2,014,025 -2.77(-2.22%)
Jun 25, 2019 125.00 125.31 123.69 124.58 1,243,795 -0.23(-0.18%)
Jun 24, 2019 125.00 125.76 124.58 124.81 1,790,732 +0.29(+0.23%)
Jun 21, 2019 124.99 125.51 124.46 124.52 2,375,314 -0.46(-0.37%)
Jun 20, 2019 124.48 125.18 122.71 124.98 1,782,941 -0.24(-0.19%)
Jun 19, 2019 125.40 125.59 124.60 125.21 1,848,256 -0.32(-0.25%)
Jun 18, 2019 125.48 125.75 124.51 125.53 1,444,394 +0.50(+0.40%)
Jun 17, 2019 125.76 125.85 123.87 125.03 1,265,065 -0.56(-0.45%)
Jun 14, 2019 125.26 126.15 124.89 125.59 1,243,383 +0.63(+0.50%)
Jun 13, 2019 125.80 126.34 124.65 124.97 1,312,643 -0.54(-0.43%)
Jun 12, 2019 124.61 125.55 124.61 125.50 830,534 +1.27(+1.02%)
Jun 11, 2019 124.16 124.72 123.52 124.23 1,236,808 +0.07(+0.06%)
Jun 10, 2019 125.31 125.60 123.66 124.16 1,339,609 -1.15(-0.92%)
Jun 07, 2019 124.99 126.52 124.95 125.31 1,474,990 +0.70(+0.56%)
Jun 06, 2019 123.79 124.86 122.88 124.61 1,557,449 +1.12(+0.90%)
Jun 05, 2019 121.39 123.79 121.04 123.50 1,905,707 +2.62(+2.16%)
Jun 04, 2019 120.28 121.28 120.04 120.88 1,189,092 +0.73(+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.