Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 182.24 183.56 181.90 183.27 27,329,770 +1.73(+0.95%)
Sep 27, 2019 184.13 184.26 180.30 181.54 42,037,896 -2.28(-1.24%)
Sep 26, 2019 184.30 184.42 182.46 183.82 27,832,296 -0.68(-0.37%)
Sep 25, 2019 182.28 184.99 180.75 184.50 37,582,120 +2.05(+1.12%)
Sep 24, 2019 185.75 186.16 181.66 182.45 42,298,028 -2.45(-1.33%)
Sep 23, 2019 184.77 185.46 184.15 184.91 23,578,402 +0.08(+0.04%)
Sep 20, 2019 187.07 187.26 184.21 184.83 31,105,112 -1.98(-1.06%)
Sep 19, 2019 186.82 187.97 186.45 186.80 27,051,808 +0.31(+0.17%)
Sep 18, 2019 186.18 186.57 184.16 186.49 32,141,476 -0.08(-0.04%)
Sep 17, 2019 185.70 186.57 185.30 186.57 21,788,132 +0.89(+0.48%)
Sep 16, 2019 185.31 186.07 185.13 185.68 20,953,144 -0.83(-0.45%)
Sep 13, 2019 186.91 187.35 186.27 186.51 28,563,766 -0.67(-0.36%)
Sep 12, 2019 187.58 188.62 186.93 187.18 29,567,376 +0.77(+0.42%)
Sep 11, 2019 185.00 186.50 184.59 186.41 25,700,926 +1.73(+0.94%)
Sep 10, 2019 184.24 184.77 183.00 184.67 24,498,138 -0.53(-0.29%)
Sep 09, 2019 186.16 186.25 184.26 185.21 25,182,766 -0.39(-0.21%)
Sep 06, 2019 186.02 186.16 185.19 185.59 20,117,492 -0.18(-0.10%)
Sep 05, 2019 184.43 186.30 184.38 185.78 35,046,104 +3.34(+1.83%)
Sep 04, 2019 181.56 182.59 181.05 182.44 22,337,740 +2.60(+1.44%)
Sep 03, 2019 180.43 181.32 179.24 179.84 28,913,152 -1.76(-0.97%)
Aug 30, 2019 183.03 183.06 180.57 181.60 27,183,566 -0.44(-0.24%)
Aug 29, 2019 181.50 182.56 180.84 182.04 26,200,738 +2.74(+1.53%)
Aug 28, 2019 178.09 179.60 177.19 179.30 22,528,346 +0.64(+0.36%)
Aug 27, 2019 180.26 180.59 177.96 178.66 28,952,796 -0.38(-0.21%)
Aug 26, 2019 178.43 179.08 177.35 179.03 28,516,688 +2.66(+1.51%)
Aug 23, 2019 180.91 182.55 175.88 176.37 57,234,276 -5.76(-3.16%)
Aug 22, 2019 183.06 183.53 180.70 182.13 25,044,234 -0.59(-0.32%)
Aug 21, 2019 182.75 183.31 182.08 182.73 21,392,960 +1.61(+0.89%)
Aug 20, 2019 182.12 182.73 181.07 181.12 20,560,742 -1.41(-0.77%)
Aug 19, 2019 182.15 182.92 181.63 182.53 23,267,668 +2.86(+1.59%)
Aug 16, 2019 178.35 180.13 178.34 179.67 35,908,976 +2.84(+1.60%)
Aug 15, 2019 177.38 177.84 175.49 176.84 38,011,532 -0.20(-0.11%)
Aug 14, 2019 179.51 180.13 176.71 177.04 52,507,172 -5.45(-2.99%)
Aug 13, 2019 178.50 183.74 178.26 182.49 41,763,652 +3.91(+2.19%)
Aug 12, 2019 179.54 180.08 177.76 178.58 25,406,076 -2.07(-1.15%)
Aug 09, 2019 181.46 182.12 179.24 180.65 34,694,876 -1.71(-0.94%)
Aug 08, 2019 179.35 182.43 178.79 182.37 39,579,804 +3.88(+2.18%)
Aug 07, 2019 175.65 178.74 174.26 178.48 51,521,320 +0.96(+0.54%)
Aug 06, 2019 176.67 178.05 175.40 177.52 43,149,472 +2.45(+1.40%)
Aug 05, 2019 177.77 177.77 173.59 175.07 77,205,064 -6.41(-3.53%)
Aug 02, 2019 182.91 183.07 180.38 181.49 56,998,080 -2.71(-1.47%)
Aug 01, 2019 185.52 188.88 183.31 184.20 65,272,004 -0.92(-0.50%)
Jul 31, 2019 188.23 188.34 183.39 185.12 42,935,028 -2.60(-1.38%)
Jul 30, 2019 187.11 188.45 186.95 187.72 19,243,962 -0.81(-0.43%)
Jul 29, 2019 189.07 189.07 187.34 188.53 21,100,904 -0.65(-0.34%)
Jul 26, 2019 188.43 189.43 188.34 189.18 21,091,376 +1.93(+1.03%)
Jul 25, 2019 188.39 188.43 186.89 187.25 24,155,344 -1.79(-0.95%)
Jul 24, 2019 187.03 189.05 186.99 189.04 21,066,992 +1.32(+0.70%)
Jul 23, 2019 187.52 187.74 186.27 187.72 24,534,704 +1.22(+0.65%)
Jul 22, 2019 185.51 186.90 185.45 186.50 19,542,342 +1.47(+0.80%)
Jul 19, 2019 187.75 187.76 184.84 185.03 30,337,486 -1.37(-0.73%)
Jul 18, 2019 185.31 186.76 184.72 186.40 29,942,420 +0.21(+0.11%)
Jul 17, 2019 187.15 187.43 186.16 186.18 17,276,976 -0.92(-0.49%)
Jul 16, 2019 187.79 188.01 186.53 187.10 20,820,756 -0.97(-0.52%)
Jul 15, 2019 187.90 188.11 187.38 188.07 16,079,004 +0.60(+0.32%)
Jul 12, 2019 186.60 187.48 186.43 187.47 20,864,886 +1.10(+0.59%)
Jul 11, 2019 186.84 187.29 185.81 186.37 24,470,032 -0.16(-0.09%)
Jul 10, 2019 185.79 187.05 185.48 186.53 29,247,128 +1.84(+1.00%)
Jul 09, 2019 182.88 184.93 182.75 184.69 19,792,206 +0.92(+0.50%)
Jul 08, 2019 183.92 183.93 183.02 183.77 18,144,612 -1.30(-0.70%)
Jul 05, 2019 184.20 185.41 183.46 185.07 22,107,584 -0.38(-0.20%)
Jul 03, 2019 184.49 185.45 184.33 185.45 16,302,273 +1.39(+0.75%)
Jul 02, 2019 183.27 184.08 182.75 184.06 18,577,724 +1.11(+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.