Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 139.88 142.75 139.49 142.05 2,231,782 +2.82(+2.03%)
Sep 27, 2019 140.88 141.24 138.43 139.22 1,694,051 -1.18(-0.84%)
Sep 26, 2019 142.47 142.59 139.40 140.41 1,869,457 -1.00(-0.71%)
Sep 25, 2019 141.61 142.14 140.15 141.41 2,132,685 -0.59(-0.41%)
Sep 24, 2019 142.80 143.61 140.54 142.00 3,153,420 -0.05(-0.03%)
Sep 23, 2019 142.73 143.75 141.66 142.05 1,848,140 -1.84(-1.28%)
Sep 20, 2019 144.07 144.73 143.25 143.88 5,214,697 +0.71(+0.49%)
Sep 19, 2019 141.46 144.34 141.36 143.18 2,698,164 +1.77(+1.25%)
Sep 18, 2019 139.88 142.20 139.32 141.41 2,673,430 +1.59(+1.14%)
Sep 17, 2019 138.17 140.19 138.04 139.82 1,877,679 +1.65(+1.19%)
Sep 16, 2019 137.85 139.15 137.10 138.17 2,354,743 -0.36(-0.26%)
Sep 13, 2019 138.89 140.23 137.55 138.53 2,190,384 -0.71(-0.51%)
Sep 12, 2019 137.88 139.64 137.64 139.24 2,219,900 +2.20(+1.61%)
Sep 11, 2019 134.14 137.29 133.09 137.04 2,912,266 +2.86(+2.13%)
Sep 10, 2019 135.85 135.92 131.48 134.18 3,931,694 -2.72(-1.99%)
Sep 09, 2019 141.56 141.72 136.62 136.90 2,062,818 -4.88(-3.44%)
Sep 06, 2019 141.05 142.37 140.59 141.78 1,742,982 +1.36(+0.97%)
Sep 05, 2019 139.37 140.91 138.50 140.43 2,271,619 +2.64(+1.92%)
Sep 04, 2019 138.00 139.49 136.98 137.78 1,592,829 +0.38(+0.28%)
Sep 03, 2019 138.07 138.51 136.52 137.40 1,955,222 -2.18(-1.56%)
Aug 30, 2019 140.30 140.85 138.73 139.58 1,995,543 +0.40(+0.29%)
Aug 29, 2019 138.16 139.77 137.58 139.18 2,243,873 +2.15(+1.57%)
Aug 28, 2019 135.00 137.32 134.83 137.03 1,665,548 +1.22(+0.90%)
Aug 27, 2019 135.54 136.35 134.59 135.81 3,080,478 +1.82(+1.36%)
Aug 26, 2019 133.97 134.53 132.59 133.99 1,487,998 +0.98(+0.74%)
Aug 23, 2019 137.06 137.72 132.16 133.01 2,299,410 -4.09(-2.98%)
Aug 22, 2019 138.26 139.05 136.32 137.09 1,267,017 -0.75(-0.54%)
Aug 21, 2019 138.90 139.08 136.74 137.84 1,484,744 +0.25(+0.18%)
Aug 20, 2019 139.40 139.98 137.53 137.60 1,579,847 -1.61(-1.16%)
Aug 19, 2019 139.31 139.63 137.75 139.21 1,633,069 +1.34(+0.97%)
Aug 16, 2019 136.12 138.07 135.44 137.87 2,024,454 +3.10(+2.30%)
Aug 15, 2019 135.31 136.94 134.07 134.77 2,288,691 +0.81(+0.61%)
Aug 14, 2019 136.64 137.76 133.88 133.95 2,433,799 -4.11(-2.97%)
Aug 13, 2019 135.29 138.94 135.29 138.06 1,727,615 +2.06(+1.52%)
Aug 12, 2019 137.09 138.23 135.59 136.00 1,011,855 -1.84(-1.33%)
Aug 09, 2019 138.26 139.01 136.73 137.83 1,330,192 -0.57(-0.41%)
Aug 08, 2019 136.63 138.58 136.16 138.40 1,903,614 +2.64(+1.95%)
Aug 07, 2019 133.88 136.23 132.12 135.76 2,101,688 -0.03(-0.02%)
Aug 06, 2019 133.88 135.81 133.39 135.79 3,037,760 +2.49(+1.86%)
Aug 05, 2019 134.75 135.52 131.74 133.30 2,830,265 -3.43(-2.51%)
Aug 02, 2019 137.80 137.95 136.18 136.73 2,057,538 -1.01(-0.73%)
Aug 01, 2019 138.35 139.85 136.68 137.74 2,534,546 -0.28(-0.20%)
Jul 31, 2019 139.97 140.25 136.81 138.02 2,022,090 -2.16(-1.54%)
Jul 30, 2019 139.47 140.55 138.96 140.18 2,077,608 +0.02(+0.01%)
Jul 29, 2019 139.84 140.66 139.14 140.16 1,494,386 +0.39(+0.28%)
Jul 26, 2019 141.50 141.59 139.45 139.77 1,595,885 -0.91(-0.65%)
Jul 25, 2019 140.08 141.17 139.28 140.68 1,341,273 +0.51(+0.36%)
Jul 24, 2019 139.92 140.36 138.56 140.17 2,999,286 +0.18(+0.13%)
Jul 23, 2019 139.35 140.34 139.01 139.99 3,357,657 +0.87(+0.63%)
Jul 22, 2019 139.49 139.81 138.54 139.12 2,434,159 +0.01(+0.01%)
Jul 19, 2019 140.97 141.16 138.93 139.11 3,890,815 -1.36(-0.97%)
Jul 18, 2019 138.95 141.46 138.38 140.47 5,079,798 +3.29(+2.40%)
Jul 17, 2019 137.91 138.82 136.97 137.18 2,804,852 -0.18(-0.13%)
Jul 16, 2019 138.95 139.23 137.23 137.36 2,217,746 -1.26(-0.91%)
Jul 15, 2019 137.90 138.86 137.07 138.62 2,477,885 +1.06(+0.77%)
Jul 12, 2019 139.88 140.12 137.04 137.56 4,360,816 -2.63(-1.88%)
Jul 11, 2019 140.66 140.70 139.45 140.19 2,361,819 +0.11(+0.08%)
Jul 10, 2019 140.21 141.08 140.04 140.08 2,394,626 +0.31(+0.22%)
Jul 09, 2019 140.55 140.78 139.59 139.78 2,546,999 -1.31(-0.93%)
Jul 08, 2019 141.43 141.46 140.13 141.08 1,990,142 -0.81(-0.57%)
Jul 05, 2019 142.02 142.93 140.58 141.90 1,144,920 -0.84(-0.59%)
Jul 03, 2019 141.99 142.77 141.64 142.74 1,479,428 +1.15(+0.81%)
Jul 02, 2019 141.86 141.96 140.47 141.59 1,802,734 +0.14(+0.10%)
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.