Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 138.90 138.93 137.07 137.43 25,660,698 -1.19(-0.86%)
Oct 30, 2019 137.58 139.00 136.88 138.62 19,283,348 +1.71(+1.25%)
Oct 29, 2019 138.12 138.52 136.74 136.92 21,470,336 -1.30(-0.94%)
Oct 28, 2019 138.42 139.64 137.57 138.22 36,791,732 +3.32(+2.46%)
Oct 25, 2019 133.57 135.30 133.44 134.90 27,080,890 +0.76(+0.57%)
Oct 24, 2019 133.05 134.61 132.93 134.15 38,873,244 +2.59(+1.97%)
Oct 23, 2019 131.21 131.76 130.00 131.56 32,649,964 +0.83(+0.64%)
Oct 22, 2019 133.22 134.21 130.62 130.72 29,125,408 -2.11(-1.59%)
Oct 21, 2019 132.72 132.77 131.34 132.83 21,595,402 +1.11(+0.84%)
Oct 18, 2019 133.97 134.20 130.91 131.72 33,678,752 -2.19(-1.63%)
Oct 17, 2019 135.11 135.56 133.26 133.91 23,052,530 -0.69(-0.51%)
Oct 16, 2019 134.96 135.15 133.75 134.60 21,735,894 -1.11(-0.82%)
Oct 15, 2019 134.26 135.92 134.02 135.71 20,772,696 +1.94(+1.45%)
Oct 14, 2019 133.91 134.48 133.74 133.77 14,167,060 -0.12(-0.09%)
Oct 11, 2019 134.32 135.19 133.72 133.90 26,654,538 +0.56(+0.42%)
Oct 10, 2019 132.76 133.89 132.53 133.34 19,180,840 +0.82(+0.62%)
Oct 09, 2019 131.77 132.96 131.30 132.52 21,024,800 +2.46(+1.89%)
Oct 08, 2019 131.41 132.06 130.00 130.05 27,931,872 -1.39(-1.06%)
Oct 07, 2019 131.46 132.46 131.35 131.44 17,312,058 -0.96(-0.72%)
Oct 04, 2019 131.09 132.53 130.77 132.40 24,869,118 +1.76(+1.35%)
Oct 03, 2019 129.36 131.09 127.70 130.64 27,506,686 +1.56(+1.21%)
Oct 02, 2019 130.61 130.72 128.05 129.07 33,368,524 -2.32(-1.77%)
Oct 01, 2019 133.88 134.44 131.33 131.40 23,555,870 -1.88(-1.41%)
Sep 30, 2019 132.31 133.45 132.08 133.27 19,222,930 +1.25(+0.94%)
Sep 27, 2019 134.35 134.55 130.99 132.03 23,470,616 -1.74(-1.30%)
Sep 26, 2019 133.67 134.38 132.71 133.76 18,574,714 +0.25(+0.19%)
Sep 25, 2019 131.81 134.16 130.40 133.51 23,505,628 +1.85(+1.41%)
Sep 24, 2019 134.55 134.87 131.21 131.66 31,301,918 -1.72(-1.29%)
Sep 23, 2019 133.47 133.85 132.71 133.38 18,140,696 -0.29(-0.22%)
Sep 20, 2019 135.17 135.78 132.53 133.67 41,770,044 -1.56(-1.16%)
Sep 19, 2019 134.49 136.48 134.27 135.23 37,641,800 +2.44(+1.84%)
Sep 18, 2019 131.67 132.93 130.88 132.78 25,502,138 +1.08(+0.82%)
Sep 17, 2019 131.29 131.83 130.78 131.70 18,748,572 +1.04(+0.80%)
Sep 16, 2019 130.21 131.04 130.04 130.66 17,444,480 -0.98(-0.74%)
Sep 13, 2019 132.08 132.34 130.92 131.63 24,372,040 -0.19(-0.14%)
Sep 12, 2019 132.14 132.69 131.20 131.83 28,171,720 +1.34(+1.03%)
Sep 11, 2019 130.28 130.63 129.50 130.48 25,749,322 +0.19(+0.15%)
Sep 10, 2019 131.14 131.22 128.94 130.29 30,148,960 -1.53(-1.16%)
Sep 09, 2019 133.81 133.96 130.81 131.83 26,882,730 -1.52(-1.14%)
Sep 06, 2019 134.23 134.38 132.48 133.34 21,723,902 -0.91(-0.68%)
Sep 05, 2019 133.35 134.57 133.01 134.25 27,236,236 +2.54(+1.93%)
Sep 04, 2019 131.62 131.99 130.83 131.71 18,790,802 +1.30(+1.00%)
Sep 03, 2019 130.95 131.52 130.08 130.41 19,689,526 -1.74(-1.32%)
Aug 30, 2019 133.39 133.42 130.63 132.15 24,980,322 -0.25(-0.19%)
Aug 29, 2019 131.57 132.71 131.24 132.40 21,042,200 +2.45(+1.89%)
Aug 28, 2019 129.30 130.14 128.02 129.95 18,154,854 -0.17(-0.13%)
Aug 27, 2019 130.74 131.06 129.09 130.12 24,109,852 +0.28(+0.21%)
Aug 26, 2019 129.40 129.95 128.36 129.84 21,197,288 +1.98(+1.54%)
Aug 23, 2019 131.51 132.62 127.30 127.87 40,178,760 -4.21(-3.19%)
Aug 22, 2019 132.92 133.44 130.65 132.08 19,509,870 -0.97(-0.73%)
Aug 21, 2019 132.81 133.72 132.29 133.04 15,625,040 +1.47(+1.11%)
Aug 20, 2019 132.49 132.97 131.56 131.58 22,094,536 -1.10(-0.83%)
Aug 19, 2019 132.14 132.81 131.21 132.68 25,414,240 +2.19(+1.68%)
Aug 16, 2019 129.30 130.81 129.14 130.49 26,106,968 +2.35(+1.83%)
Aug 15, 2019 128.83 129.01 126.78 128.15 29,333,600 -0.29(-0.22%)
Aug 14, 2019 130.71 131.25 128.14 128.43 33,914,680 -3.99(-3.01%)
Aug 13, 2019 129.98 132.61 128.98 132.42 26,676,396 +2.69(+2.07%)
Aug 12, 2019 130.96 131.71 129.21 129.74 21,434,876 -1.83(-1.39%)
Aug 09, 2019 132.43 133.17 130.38 131.57 24,561,736 -1.13(-0.85%)
Aug 08, 2019 130.51 132.79 129.87 132.70 28,770,344 +3.45(+2.67%)
Aug 07, 2019 127.83 129.60 125.95 129.25 34,959,124 +0.56(+0.44%)
Aug 06, 2019 127.83 129.63 127.27 128.69 34,213,508 +2.37(+1.88%)
Aug 05, 2019 127.36 127.96 124.95 126.32 44,712,680 -4.48(-3.43%)
Aug 02, 2019 131.93 132.15 129.23 130.80 32,228,442 -1.11(-0.84%)
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.