Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 168.06 169.54 168.06 169.20 2,089,426 +1.16(+0.69%)
Sep 27, 2019 167.86 168.48 166.31 168.04 2,514,700 +1.01(+0.60%)
Sep 26, 2019 166.87 168.00 166.47 167.03 1,998,255 +0.10(+0.06%)
Sep 25, 2019 165.93 167.28 165.26 166.93 1,663,593 +1.17(+0.71%)
Sep 24, 2019 167.79 168.45 164.93 165.76 2,649,694 -1.38(-0.83%)
Sep 23, 2019 166.74 167.81 166.21 167.14 2,650,396 -1.17(-0.70%)
Sep 20, 2019 167.60 168.71 166.69 168.31 5,079,500 +1.54(+0.92%)
Sep 19, 2019 168.08 168.76 166.53 166.77 1,953,051 -1.20(-0.71%)
Sep 18, 2019 165.89 167.99 165.51 167.97 1,844,065 +1.51(+0.91%)
Sep 17, 2019 166.49 166.79 165.26 166.46 2,293,128 +0.25(+0.15%)
Sep 16, 2019 167.04 167.41 165.76 166.21 2,427,721 -1.50(-0.89%)
Sep 13, 2019 168.93 169.18 167.48 167.71 2,739,500 -0.92(-0.55%)
Sep 12, 2019 171.53 172.00 168.40 168.63 2,777,451 -2.65(-1.55%)
Sep 11, 2019 169.79 171.36 169.20 171.28 4,047,065 +1.67(+0.98%)
Sep 10, 2019 168.63 169.64 166.90 169.61 4,221,597 -0.05(-0.03%)
Sep 09, 2019 171.89 172.73 169.06 169.66 4,991,815 -1.50(-0.88%)
Sep 06, 2019 170.95 171.79 170.52 171.16 3,327,700 +0.79(+0.46%)
Sep 05, 2019 168.61 170.96 168.51 170.37 4,511,561 +3.23(+1.93%)
Sep 04, 2019 165.18 167.73 165.18 167.14 3,974,670 +3.61(+2.21%)
Sep 03, 2019 163.51 164.46 162.65 163.53 2,799,483 -1.09(-0.66%)
Aug 30, 2019 165.00 165.64 164.10 164.62 3,156,600 +1.02(+0.62%)
Aug 29, 2019 161.48 164.00 160.94 163.60 3,919,314 +4.05(+2.54%)
Aug 28, 2019 157.17 160.00 156.46 159.55 2,363,438 +2.07(+1.31%)
Aug 27, 2019 158.11 158.20 156.24 157.48 2,530,262 +0.57(+0.36%)
Aug 26, 2019 157.87 158.03 154.91 156.91 3,094,037 +0.42(+0.27%)
Aug 23, 2019 161.48 162.28 155.49 156.49 4,343,000 -6.41(-3.93%)
Aug 22, 2019 164.68 164.90 161.58 162.90 1,940,022 -0.89(-0.54%)
Aug 21, 2019 165.00 165.00 162.78 163.79 1,732,207 +0.32(+0.20%)
Aug 20, 2019 165.61 165.85 163.39 163.47 1,726,206 -2.39(-1.44%)
Aug 19, 2019 167.21 167.33 165.50 165.86 1,647,185 +0.83(+0.50%)
Aug 16, 2019 163.81 165.56 163.22 165.03 1,748,100 +2.76(+1.70%)
Aug 15, 2019 163.32 163.89 161.10 162.27 2,220,423 -1.77(-1.08%)
Aug 14, 2019 166.03 166.79 163.98 164.04 2,456,832 -3.94(-2.35%)
Aug 13, 2019 164.91 170.03 164.50 167.98 3,232,463 +2.99(+1.81%)
Aug 12, 2019 165.42 166.87 164.42 164.99 1,335,556 -1.68(-1.01%)
Aug 09, 2019 166.89 167.67 165.25 166.67 1,802,100 -0.34(-0.20%)
Aug 08, 2019 164.59 167.44 164.20 167.01 2,428,762 +3.62(+2.22%)
Aug 07, 2019 162.96 163.84 161.07 163.39 3,079,231 -1.13(-0.69%)
Aug 06, 2019 163.37 165.53 163.22 164.52 3,604,812 +2.51(+1.55%)
Aug 05, 2019 165.18 165.99 160.89 162.01 3,288,184 -6.00(-3.57%)
Aug 02, 2019 168.89 169.05 166.64 168.01 2,154,600 -1.54(-0.91%)
Aug 01, 2019 171.89 173.81 169.25 169.55 2,751,843 -2.91(-1.69%)
Jul 31, 2019 173.48 173.98 170.17 172.46 2,896,786 -1.45(-0.83%)
Jul 30, 2019 174.22 174.95 173.34 173.91 1,433,511 -0.62(-0.36%)
Jul 29, 2019 173.86 174.86 173.38 174.53 1,519,752 +0.92(+0.53%)
Jul 26, 2019 173.52 173.73 172.66 173.61 1,759,000 -0.16(-0.09%)
Jul 25, 2019 174.55 174.66 173.01 173.77 1,759,220 -0.19(-0.11%)
Jul 24, 2019 174.25 175.31 173.80 173.96 1,751,356 -0.90(-0.51%)
Jul 23, 2019 175.21 175.59 173.47 174.86 2,081,259 +1.28(+0.74%)
Jul 22, 2019 173.02 174.49 172.43 173.58 1,764,201 +0.59(+0.34%)
Jul 19, 2019 174.04 175.00 172.92 172.99 3,038,000 -0.89(-0.51%)
Jul 18, 2019 170.60 173.88 169.70 173.88 4,128,122 +5.26(+3.12%)
Jul 17, 2019 174.57 174.65 168.52 168.62 5,475,427 -6.16(-3.52%)
Jul 16, 2019 175.00 175.89 174.30 174.78 1,988,957 -0.23(-0.13%)
Jul 15, 2019 177.36 177.36 174.53 175.01 1,667,986 -2.13(-1.20%)
Jul 12, 2019 174.75 177.19 174.75 177.14 2,197,200 +2.60(+1.49%)
Jul 11, 2019 174.83 175.03 173.24 174.54 2,426,413 +0.08(+0.05%)
Jul 10, 2019 176.12 176.94 174.37 174.46 1,865,615 -1.06(-0.60%)
Jul 09, 2019 175.00 175.76 174.59 175.52 1,595,943 -0.15(-0.09%)
Jul 08, 2019 176.30 176.31 174.80 175.67 1,573,880 -0.92(-0.52%)
Jul 05, 2019 177.21 177.45 174.67 176.59 1,208,800 -1.81(-1.01%)
Jul 03, 2019 176.77 178.47 176.21 178.40 1,239,900 +1.78(+1.01%)
Jul 02, 2019 176.99 177.48 176.15 176.62 1,407,031 -0.19(-0.11%)
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.