Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 122.66 126.25 121.46 125.44 1,045,828 +2.41(+1.96%)
Sep 27, 2019 128.26 128.45 121.59 123.03 1,750,200 -5.15(-4.02%)
Sep 26, 2019 128.13 128.91 125.33 128.18 957,559 -0.02(-0.02%)
Sep 25, 2019 130.00 130.05 122.50 128.20 1,829,795 -1.39(-1.07%)
Sep 24, 2019 136.96 137.36 129.38 129.59 3,106,692 -6.87(-5.03%)
Sep 23, 2019 136.70 138.20 135.77 136.46 1,108,327 -0.41(-0.30%)
Sep 20, 2019 136.08 138.47 134.84 136.87 1,772,800 +1.94(+1.44%)
Sep 19, 2019 134.71 136.22 132.70 134.93 1,065,104 +0.68(+0.51%)
Sep 18, 2019 132.87 134.87 130.51 134.25 1,480,491 +0.69(+0.52%)
Sep 17, 2019 130.50 134.00 128.74 133.56 1,210,203 +3.17(+2.43%)
Sep 16, 2019 125.81 130.65 125.17 130.39 1,180,711 +3.20(+2.52%)
Sep 13, 2019 125.58 128.63 124.01 127.19 2,044,600 +1.68(+1.34%)
Sep 12, 2019 123.91 128.49 123.91 125.51 1,851,552 +2.67(+2.17%)
Sep 11, 2019 121.93 124.79 120.51 122.84 1,082,577 +0.59(+0.48%)
Sep 10, 2019 124.00 125.64 120.21 122.25 2,584,694 -4.02(-3.18%)
Sep 09, 2019 132.31 134.04 119.65 126.27 3,455,133 -5.94(-4.49%)
Sep 06, 2019 134.65 137.59 131.58 132.21 2,474,600 -1.13(-0.85%)
Sep 05, 2019 130.77 133.46 126.15 133.34 2,338,393 +3.51(+2.70%)
Sep 04, 2019 133.36 133.42 129.64 129.83 1,738,771 -2.06(-1.56%)
Sep 03, 2019 132.92 135.69 130.35 131.89 1,222,073 -2.62(-1.95%)
Aug 30, 2019 138.43 139.18 130.84 134.51 1,751,200 -3.54(-2.56%)
Aug 29, 2019 140.00 141.46 137.33 138.05 1,174,532 -0.22(-0.16%)
Aug 28, 2019 141.75 141.75 136.65 138.27 1,491,613 -4.35(-3.05%)
Aug 27, 2019 144.32 145.06 140.48 142.62 1,057,914 -0.24(-0.17%)
Aug 26, 2019 141.79 143.00 140.50 142.86 556,807 +1.81(+1.28%)
Aug 23, 2019 141.81 146.70 140.69 141.05 938,700 -2.39(-1.67%)
Aug 22, 2019 143.51 145.80 141.17 143.44 785,438 -0.43(-0.30%)
Aug 21, 2019 142.20 145.00 141.66 143.87 817,690 +1.73(+1.22%)
Aug 20, 2019 140.70 143.00 140.08 142.14 536,801 +0.87(+0.62%)
Aug 19, 2019 143.00 143.39 138.54 141.27 1,352,155 -1.30(-0.91%)
Aug 16, 2019 140.99 143.71 140.43 142.57 948,300 +3.07(+2.20%)
Aug 15, 2019 139.44 140.75 136.89 139.50 905,566 +0.01(+0.01%)
Aug 14, 2019 143.29 144.91 138.26 139.49 1,127,670 -7.21(-4.91%)
Aug 13, 2019 142.76 147.01 142.50 146.70 903,780 +3.02(+2.10%)
Aug 12, 2019 144.56 145.28 141.69 143.68 692,054 -2.31(-1.58%)
Aug 09, 2019 144.48 147.59 142.30 145.99 838,900 +0.87(+0.60%)
Aug 08, 2019 142.70 146.05 142.50 145.12 1,207,114 +3.22(+2.27%)
Aug 07, 2019 133.03 142.82 132.32 141.90 2,390,704 +6.43(+4.75%)
Aug 06, 2019 135.00 139.47 134.73 135.47 1,282,250 +2.28(+1.71%)
Aug 05, 2019 135.41 136.96 131.26 133.19 1,847,882 -8.01(-5.67%)
Aug 02, 2019 142.98 143.07 138.76 141.20 1,460,500 -2.72(-1.89%)
Aug 01, 2019 140.00 145.95 140.00 143.92 1,637,992 +3.80(+2.71%)
Jul 31, 2019 136.81 141.98 136.64 140.12 2,051,595 +3.12(+2.28%)
Jul 30, 2019 136.25 139.53 136.25 137.00 1,180,407 -2.05(-1.47%)
Jul 29, 2019 144.00 144.64 134.11 139.05 2,904,265 -6.99(-4.79%)
Jul 26, 2019 136.75 149.80 136.06 146.04 4,440,500 +11.53(+8.57%)
Jul 25, 2019 134.82 136.36 130.90 134.51 1,576,408 -0.84(-0.62%)
Jul 24, 2019 134.06 136.91 133.81 135.35 1,174,789 +1.29(+0.96%)
Jul 23, 2019 136.72 136.74 130.78 134.06 1,403,560 -1.22(-0.90%)
Jul 22, 2019 134.30 136.71 132.82 135.28 1,099,354 +1.12(+0.83%)
Jul 19, 2019 137.00 137.99 134.10 134.16 993,300 -1.90(-1.40%)
Jul 18, 2019 136.15 136.92 134.83 136.06 855,986 -0.37(-0.27%)
Jul 17, 2019 137.87 140.30 136.30 136.43 1,180,878 -0.73(-0.53%)
Jul 16, 2019 140.00 140.00 135.63 137.16 932,820 -2.35(-1.68%)
Jul 15, 2019 139.46 140.48 138.10 139.51 762,910 +0.95(+0.69%)
Jul 12, 2019 140.59 141.35 137.23 138.56 920,700 -2.34(-1.66%)
Jul 11, 2019 141.56 142.30 139.70 140.90 689,715 +0.54(+0.38%)
Jul 10, 2019 141.14 143.68 139.45 140.36 927,249 -0.24(-0.17%)
Jul 09, 2019 137.08 140.99 137.08 140.60 1,101,472 +2.67(+1.94%)
Jul 08, 2019 134.45 138.48 133.61 137.93 1,250,198 +2.82(+2.09%)
Jul 05, 2019 132.71 135.25 130.53 135.11 581,700 +1.75(+1.31%)
Jul 03, 2019 134.49 135.16 133.22 133.36 812,300 -0.39(-0.29%)
Jul 02, 2019 131.88 133.85 131.03 133.75 1,024,462 +1.85(+1.40%)
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.