Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 132.28 132.75 131.33 132.40 2,402,611 +1.11(+0.85%)
Aug 29, 2019 130.42 131.83 130.21 131.29 3,872,623 +2.30(+1.78%)
Aug 28, 2019 126.98 129.17 126.08 128.99 2,873,877 +1.47(+1.16%)
Aug 27, 2019 128.81 128.93 127.22 127.51 2,786,323 -0.30(-0.24%)
Aug 26, 2019 128.54 128.91 126.96 127.81 2,706,050 +0.22(+0.17%)
Aug 23, 2019 131.06 131.28 127.12 127.59 5,159,446 -4.12(-3.13%)
Aug 22, 2019 132.63 133.39 131.11 131.71 1,760,835 -0.22(-0.17%)
Aug 21, 2019 133.19 133.98 131.85 131.93 1,983,119 +0.11(+0.09%)
Aug 20, 2019 133.54 133.54 131.78 131.82 2,518,248 -1.59(-1.19%)
Aug 19, 2019 134.03 134.23 132.45 133.41 3,906,225 +1.19(+0.90%)
Aug 16, 2019 129.22 132.56 128.90 132.22 4,252,756 +3.81(+2.97%)
Aug 15, 2019 129.40 130.75 127.41 128.40 5,438,835 -0.43(-0.34%)
Aug 14, 2019 132.03 132.13 128.72 128.84 4,999,417 -4.92(-3.68%)
Aug 13, 2019 131.88 136.20 131.55 133.76 4,002,745 +2.24(+1.70%)
Aug 12, 2019 132.25 133.68 131.06 131.52 1,750,889 -1.09(-0.83%)
Aug 09, 2019 133.49 133.66 131.45 132.62 1,950,030 -0.61(-0.46%)
Aug 08, 2019 133.35 134.26 132.68 133.23 4,018,609 +0.47(+0.35%)
Aug 07, 2019 131.43 133.01 128.21 132.76 7,387,334 -0.06(-0.04%)
Aug 06, 2019 133.71 134.25 132.16 132.81 4,307,820 -0.81(-0.61%)
Aug 05, 2019 137.06 137.12 133.39 133.62 3,567,238 -4.74(-3.42%)
Aug 02, 2019 140.24 140.28 137.76 138.36 2,986,801 -2.28(-1.62%)
Aug 01, 2019 141.80 144.14 140.37 140.64 2,935,237 -1.10(-0.78%)
Jul 31, 2019 144.12 144.43 140.67 141.75 3,716,173 -2.36(-1.64%)
Jul 30, 2019 142.51 144.25 141.00 144.11 2,439,312 +0.71(+0.49%)
Jul 29, 2019 141.02 144.10 140.88 143.40 3,252,815 +2.25(+1.60%)
Jul 26, 2019 144.52 144.72 138.38 141.15 4,950,391 -3.37(-2.33%)
Jul 25, 2019 151.72 152.29 143.32 144.51 9,074,929 -1.05(-0.72%)
Jul 24, 2019 143.54 146.26 142.99 145.56 4,353,881 +1.54(+1.07%)
Jul 23, 2019 142.78 144.42 142.50 144.02 2,909,848 +2.34(+1.65%)
Jul 22, 2019 140.19 142.14 139.64 141.68 2,470,758 +1.65(+1.18%)
Jul 19, 2019 140.36 141.15 139.71 140.03 2,909,761 -0.37(-0.26%)
Jul 18, 2019 141.50 142.09 139.86 140.40 2,740,494 -1.31(-0.92%)
Jul 17, 2019 143.07 143.18 141.24 141.70 3,633,161 -1.48(-1.03%)
Jul 16, 2019 140.15 143.80 140.12 143.18 4,830,437 +2.96(+2.11%)
Jul 15, 2019 140.66 141.36 138.90 140.22 2,696,432 -0.41(-0.29%)
Jul 12, 2019 138.00 140.64 137.30 140.62 3,895,870 +3.49(+2.54%)
Jul 11, 2019 134.91 137.18 134.56 137.14 3,469,676 +2.71(+2.02%)
Jul 10, 2019 134.82 135.74 134.32 134.43 3,280,771 +0.00(+0.00%)
Jul 09, 2019 135.34 135.85 133.28 134.43 5,591,410 -2.83(-2.06%)
Jul 08, 2019 137.85 138.31 136.92 137.26 2,817,077 -2.28(-1.63%)
Jul 05, 2019 140.35 140.58 137.69 139.54 2,145,526 -2.42(-1.70%)
Jul 03, 2019 141.30 142.00 140.29 141.96 1,442,924 +0.78(+0.55%)
Jul 02, 2019 142.05 142.05 140.41 141.18 1,917,336 -0.40(-0.28%)
Jul 01, 2019 142.34 142.60 140.77 141.57 2,598,390 +0.95(+0.68%)
Jun 28, 2019 139.42 141.46 139.35 140.62 4,438,600 +1.49(+1.07%)
Jun 27, 2019 139.95 140.18 138.44 139.13 2,118,321 -0.31(-0.22%)
Jun 26, 2019 139.82 140.54 139.31 139.44 2,233,815 -0.12(-0.09%)
Jun 25, 2019 140.55 140.67 138.95 139.56 3,368,998 -1.09(-0.78%)
Jun 24, 2019 140.63 141.44 140.62 140.66 3,342,791 +0.02(+0.02%)
Jun 21, 2019 140.96 141.62 140.05 140.63 6,016,374 -0.48(-0.34%)
Jun 20, 2019 140.24 141.39 139.29 141.11 3,777,003 +2.59(+1.87%)
Jun 19, 2019 139.44 140.19 138.35 138.52 3,423,579 -0.90(-0.65%)
Jun 18, 2019 136.17 139.76 135.94 139.43 4,465,835 +4.12(+3.05%)
Jun 17, 2019 135.56 135.83 135.04 135.30 2,198,220 +0.07(+0.05%)
Jun 14, 2019 136.49 136.50 134.71 135.23 3,351,661 -1.75(-1.28%)
Jun 13, 2019 137.40 137.84 136.19 136.98 2,639,650 -0.13(-0.09%)
Jun 12, 2019 137.70 138.04 136.77 137.11 2,670,403 +0.08(+0.06%)
Jun 11, 2019 137.84 138.21 136.70 137.03 2,745,367 +0.50(+0.37%)
Jun 10, 2019 136.38 138.09 136.19 136.53 2,781,823 +1.36(+1.01%)
Jun 07, 2019 134.31 135.56 133.57 135.17 2,486,967 +1.53(+1.15%)
Jun 06, 2019 133.05 134.96 131.80 133.63 4,415,100 +0.71(+0.53%)
Jun 05, 2019 133.97 134.53 132.14 132.93 3,897,200 -0.36(-0.27%)
Jun 04, 2019 131.21 133.93 131.09 133.28 4,618,630 +3.45(+2.65%)
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.