Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 155.97 157.77 153.26 155.62 7,614,954 +0.14(+0.09%)
Aug 29, 2019 152.96 155.55 152.22 155.49 5,997,621 +4.09(+2.70%)
Aug 28, 2019 152.06 152.34 150.44 151.40 5,342,686 -1.74(-1.13%)
Aug 27, 2019 153.82 155.46 152.09 153.13 6,538,310 -1.57(-1.01%)
Aug 26, 2019 153.07 154.77 151.09 154.70 9,002,471 +3.56(+2.36%)
Aug 23, 2019 157.25 157.97 150.22 151.14 26,616,034 +3.32(+2.25%)
Aug 22, 2019 149.06 149.47 145.05 147.82 11,877,946 +0.86(+0.58%)
Aug 21, 2019 146.48 147.97 145.74 146.96 6,164,976 +1.84(+1.26%)
Aug 20, 2019 143.75 146.08 142.65 145.12 6,278,402 +1.86(+1.30%)
Aug 19, 2019 145.18 145.72 142.47 143.26 4,645,607 -0.22(-0.15%)
Aug 16, 2019 142.65 144.93 142.12 143.48 5,356,402 +1.76(+1.24%)
Aug 15, 2019 140.70 142.89 139.35 141.72 6,665,765 +2.40(+1.72%)
Aug 14, 2019 140.89 141.95 137.48 139.32 8,630,209 -4.15(-2.89%)
Aug 13, 2019 140.53 144.59 140.03 143.47 5,256,543 +3.15(+2.25%)
Aug 12, 2019 141.15 141.56 139.65 140.32 4,251,582 -2.64(-1.85%)
Aug 09, 2019 143.20 144.06 141.28 142.96 5,301,846 -0.45(-0.31%)
Aug 08, 2019 143.11 144.55 141.91 143.41 8,694,833 +2.17(+1.54%)
Aug 07, 2019 140.53 142.69 138.66 141.24 7,656,647 -1.16(-0.81%)
Aug 06, 2019 143.38 144.55 141.55 142.39 6,710,293 -0.02(-0.01%)
Aug 05, 2019 140.94 143.34 139.40 142.41 13,101,342 -2.87(-1.98%)
Aug 02, 2019 149.37 149.47 144.90 145.28 13,176,542 -5.09(-3.39%)
Aug 01, 2019 154.29 157.33 149.98 150.38 26,197,428 -3.68(-2.39%)
Jul 31, 2019 156.94 157.44 151.87 154.06 7,474,757 -2.45(-1.57%)
Jul 30, 2019 154.90 157.77 154.18 156.51 4,253,469 +0.41(+0.26%)
Jul 29, 2019 159.94 160.74 155.08 156.10 8,905,092 -3.41(-2.14%)
Jul 26, 2019 159.10 160.36 158.28 159.51 4,993,264 +0.62(+0.39%)
Jul 25, 2019 159.66 160.67 158.22 158.90 6,953,261 -0.40(-0.25%)
Jul 24, 2019 155.53 159.79 155.25 159.29 4,121,798 +3.49(+2.24%)
Jul 23, 2019 157.53 158.00 154.84 155.80 4,877,336 -1.44(-0.92%)
Jul 22, 2019 157.20 158.60 156.70 157.25 2,918,236 +0.95(+0.61%)
Jul 19, 2019 159.27 160.28 155.84 156.30 5,233,751 -1.23(-0.78%)
Jul 18, 2019 156.55 158.13 155.76 157.53 3,736,205 -0.26(-0.16%)
Jul 17, 2019 157.23 159.46 157.21 157.79 4,172,360 +1.11(+0.71%)
Jul 16, 2019 159.50 161.15 156.35 156.68 6,932,672 -2.51(-1.58%)
Jul 15, 2019 158.31 159.38 157.03 159.19 3,613,917 +1.57(+0.99%)
Jul 12, 2019 158.94 159.16 156.95 157.63 4,360,557 -0.82(-0.52%)
Jul 11, 2019 156.37 158.84 156.17 158.45 7,101,673 +2.62(+1.68%)
Jul 10, 2019 154.13 155.95 154.13 155.82 4,980,012 +2.31(+1.51%)
Jul 09, 2019 151.65 153.75 151.25 153.51 4,993,424 +1.14(+0.75%)
Jul 08, 2019 153.08 153.25 151.61 152.37 4,730,562 -1.77(-1.15%)
Jul 05, 2019 153.51 154.36 152.13 154.14 3,952,190 -1.01(-0.65%)
Jul 03, 2019 154.10 155.31 153.72 155.15 3,896,531 +1.47(+0.95%)
Jul 02, 2019 153.85 153.92 152.14 153.68 4,752,186 +0.06(+0.04%)
Jul 01, 2019 154.13 154.30 151.42 153.62 6,500,659 +2.32(+1.54%)
Jun 28, 2019 149.99 151.34 149.17 151.30 6,956,372 +1.04(+0.69%)
Jun 27, 2019 149.46 150.33 148.05 150.26 6,852,315 +1.65(+1.11%)
Jun 26, 2019 150.85 150.95 148.50 148.61 5,861,352 -0.30(-0.20%)
Jun 25, 2019 152.39 152.53 148.17 148.91 7,379,071 -3.21(-2.11%)
Jun 24, 2019 156.94 157.28 152.07 152.12 6,395,906 -4.27(-2.73%)
Jun 21, 2019 156.22 157.34 155.50 156.39 9,734,709 -0.36(-0.23%)
Jun 20, 2019 155.84 157.84 154.98 156.75 10,181,749 +3.05(+1.99%)
Jun 19, 2019 151.26 154.03 150.08 153.70 8,111,158 +3.54(+2.36%)
Jun 18, 2019 151.45 152.51 150.07 150.16 7,333,821 +0.30(+0.20%)
Jun 17, 2019 149.77 150.85 149.44 149.86 4,503,977 +0.28(+0.19%)
Jun 14, 2019 150.61 151.55 149.05 149.58 6,266,000 -1.33(-0.88%)
Jun 13, 2019 151.72 151.81 149.82 150.91 5,185,537 +0.06(+0.04%)
Jun 12, 2019 150.68 151.88 149.72 150.85 7,172,330 +1.13(+0.75%)
Jun 11, 2019 154.87 155.26 148.37 149.72 15,254,133 -2.63(-1.73%)
Jun 10, 2019 153.04 157.00 150.40 152.35 29,923,822 -8.45(-5.26%)
Jun 07, 2019 159.38 162.52 159.04 160.81 7,195,856 +1.95(+1.23%)
Jun 06, 2019 158.05 159.54 156.88 158.85 5,616,298 +0.87(+0.55%)
Jun 05, 2019 156.70 158.05 154.11 157.99 12,100,841 +7.61(+5.06%)
Jun 04, 2019 145.63 150.49 142.10 150.38 12,379,367 +5.69(+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.