Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 134.45 135.69 134.27 134.84 1,844,717 +0.57(+0.42%)
Sep 27, 2019 134.93 136.00 133.30 134.27 2,124,197 -0.19(-0.14%)
Sep 26, 2019 136.41 136.61 133.82 134.46 2,223,216 -1.74(-1.28%)
Sep 25, 2019 132.60 136.92 132.60 136.20 3,870,221 +3.03(+2.27%)
Sep 24, 2019 135.17 136.74 131.99 133.17 6,032,763 -1.76(-1.30%)
Sep 23, 2019 136.66 138.11 134.74 134.93 4,469,742 -2.88(-2.09%)
Sep 20, 2019 142.05 142.05 137.51 137.81 6,082,181 -3.40(-2.41%)
Sep 19, 2019 139.15 141.35 138.48 141.21 6,023,043 +1.43(+1.02%)
Sep 18, 2019 142.00 143.18 137.55 139.78 24,764,906 -20.74(-12.92%)
Sep 17, 2019 159.66 161.58 158.52 160.52 5,070,787 -0.25(-0.16%)
Sep 16, 2019 159.67 162.05 158.40 160.77 1,669,353 -0.49(-0.30%)
Sep 13, 2019 162.01 163.26 160.26 161.26 1,572,311 +0.55(+0.34%)
Sep 12, 2019 161.26 161.80 158.77 160.72 1,641,447 -0.42(-0.26%)
Sep 11, 2019 160.06 161.14 157.18 161.14 1,772,777 +1.57(+0.99%)
Sep 10, 2019 154.99 159.78 154.59 159.56 2,598,963 +4.48(+2.89%)
Sep 09, 2019 151.08 155.27 150.94 155.08 2,452,399 +5.14(+3.43%)
Sep 06, 2019 151.91 152.67 149.71 149.94 1,525,889 -1.72(-1.14%)
Sep 05, 2019 148.60 152.56 148.27 151.66 2,296,946 +4.91(+3.35%)
Sep 04, 2019 145.35 147.23 145.05 146.75 1,366,102 +3.40(+2.37%)
Sep 03, 2019 143.73 145.08 142.00 143.35 1,377,218 -2.99(-2.04%)
Aug 30, 2019 146.23 147.91 145.92 146.34 1,248,080 +1.07(+0.74%)
Aug 29, 2019 143.01 146.23 142.89 145.27 1,827,012 +3.94(+2.79%)
Aug 28, 2019 137.60 142.50 136.38 141.33 2,238,094 +3.37(+2.44%)
Aug 27, 2019 141.19 142.18 137.28 137.96 1,961,874 -2.73(-1.94%)
Aug 26, 2019 141.36 142.76 139.92 140.69 1,377,444 +0.48(+0.34%)
Aug 23, 2019 144.40 145.03 139.43 140.21 3,042,108 -5.66(-3.88%)
Aug 22, 2019 146.01 146.69 143.71 145.87 1,253,330 -0.07(-0.05%)
Aug 21, 2019 145.56 146.51 144.87 145.94 1,132,103 +2.16(+1.50%)
Aug 20, 2019 145.37 145.75 143.29 143.78 1,180,912 -2.28(-1.56%)
Aug 19, 2019 146.21 146.92 145.31 146.06 1,580,614 +2.13(+1.48%)
Aug 16, 2019 142.25 144.77 142.07 143.93 1,691,276 +2.93(+2.08%)
Aug 15, 2019 143.38 143.46 139.75 140.99 2,031,219 -2.07(-1.44%)
Aug 14, 2019 145.57 145.81 142.38 143.06 1,829,992 -5.04(-3.40%)
Aug 13, 2019 147.29 150.94 145.15 148.10 1,993,449 +1.60(+1.09%)
Aug 12, 2019 148.57 148.75 146.15 146.50 891,907 -3.08(-2.06%)
Aug 09, 2019 151.05 151.25 148.01 149.58 1,376,627 -1.94(-1.28%)
Aug 08, 2019 149.55 152.42 149.01 151.52 1,943,704 +3.29(+2.22%)
Aug 07, 2019 145.61 148.42 143.22 148.23 2,599,741 -0.49(-0.33%)
Aug 06, 2019 146.84 150.38 146.29 148.72 3,037,428 +3.63(+2.50%)
Aug 05, 2019 147.70 147.77 143.02 145.09 3,468,098 -5.97(-3.95%)
Aug 02, 2019 150.18 152.05 148.85 151.06 2,123,308 +0.39(+0.26%)
Aug 01, 2019 156.99 158.20 150.10 150.67 3,293,160 -6.66(-4.23%)
Jul 31, 2019 159.10 160.53 155.53 157.33 1,609,963 -1.72(-1.08%)
Jul 30, 2019 158.27 159.56 156.47 159.05 1,329,138 -0.19(-0.12%)
Jul 29, 2019 161.02 161.50 158.41 159.24 1,505,576 -2.16(-1.34%)
Jul 26, 2019 162.20 162.31 160.35 161.40 2,171,215 -0.86(-0.53%)
Jul 25, 2019 162.01 163.08 161.11 162.26 2,152,224 -0.13(-0.08%)
Jul 24, 2019 161.26 164.69 160.92 162.39 2,903,721 +2.07(+1.29%)
Jul 23, 2019 157.77 160.49 157.77 160.32 3,106,910 +3.89(+2.49%)
Jul 22, 2019 155.50 157.89 155.22 156.43 2,309,498 +2.23(+1.45%)
Jul 19, 2019 153.31 155.80 153.29 154.20 2,240,908 +1.62(+1.06%)
Jul 18, 2019 151.90 153.62 151.09 152.58 1,822,994 +0.30(+0.20%)
Jul 17, 2019 156.45 156.64 151.99 152.28 3,332,419 -4.37(-2.79%)
Jul 16, 2019 155.76 159.58 155.76 156.65 2,974,457 +1.74(+1.13%)
Jul 15, 2019 154.55 155.78 153.40 154.91 2,191,458 +0.40(+0.26%)
Jul 12, 2019 151.89 155.41 151.59 154.51 3,588,380 +4.49(+3.00%)
Jul 11, 2019 147.72 150.72 147.40 150.02 2,707,466 +2.41(+1.63%)
Jul 10, 2019 149.62 150.22 147.40 147.61 2,250,312 +0.74(+0.50%)
Jul 09, 2019 147.07 147.56 146.41 146.87 1,320,319 -1.50(-1.01%)
Jul 08, 2019 147.86 149.21 146.74 148.38 1,719,399 -1.06(-0.71%)
Jul 05, 2019 148.62 149.85 147.18 149.44 1,219,683 +0.51(+0.34%)
Jul 03, 2019 147.98 149.03 147.01 148.93 1,279,512 +1.50(+1.02%)
Jul 02, 2019 150.45 150.60 147.17 147.43 2,016,622 -2.93(-1.95%)
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.