Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 150.21 150.79 149.39 149.86 3,467,464 +0.93(+0.62%)
Aug 29, 2019 147.00 149.30 146.51 148.93 4,305,291 +3.69(+2.54%)
Aug 28, 2019 143.08 145.66 142.43 145.25 2,596,191 +1.88(+1.31%)
Aug 27, 2019 143.94 144.02 142.23 143.36 2,779,444 +0.52(+0.36%)
Aug 26, 2019 143.72 143.86 141.02 142.84 3,398,740 +0.38(+0.27%)
Aug 23, 2019 147.00 147.73 141.55 142.46 4,770,702 -5.84(-3.94%)
Aug 22, 2019 149.92 150.12 147.09 148.30 2,131,077 -0.81(-0.54%)
Aug 21, 2019 150.21 150.21 148.19 149.11 1,902,796 +0.29(+0.20%)
Aug 20, 2019 150.76 150.98 148.74 148.81 1,896,204 -2.18(-1.44%)
Aug 19, 2019 152.22 152.33 150.66 150.99 1,809,401 +0.75(+0.50%)
Aug 16, 2019 149.12 150.72 148.59 150.24 1,920,254 +2.51(+1.70%)
Aug 15, 2019 148.68 149.20 146.66 147.72 2,439,092 -0.86(-0.58%)
Aug 14, 2019 150.39 151.08 148.53 148.59 2,712,341 -3.57(-2.35%)
Aug 13, 2019 149.38 154.01 149.00 152.16 3,568,637 +2.71(+1.81%)
Aug 12, 2019 149.84 151.15 148.93 149.45 1,474,453 -1.52(-1.01%)
Aug 09, 2019 151.17 151.88 149.68 150.97 1,989,517 -0.31(-0.20%)
Aug 08, 2019 149.09 151.67 148.73 151.28 2,681,352 +3.28(+2.22%)
Aug 07, 2019 147.61 148.41 145.90 148.00 3,399,469 -1.02(-0.69%)
Aug 06, 2019 147.98 149.94 147.84 149.02 3,979,710 +2.27(+1.55%)
Aug 05, 2019 149.62 150.35 145.73 146.75 3,630,153 -5.44(-3.57%)
Aug 02, 2019 152.98 153.12 150.94 152.18 2,378,677 -1.40(-0.91%)
Aug 01, 2019 155.70 157.44 153.30 153.58 3,038,033 -2.64(-1.69%)
Jul 31, 2019 157.14 157.59 154.14 156.21 3,198,050 -1.31(-0.83%)
Jul 30, 2019 157.81 158.47 157.01 157.53 1,582,595 -0.56(-0.36%)
Jul 29, 2019 157.48 158.39 157.05 158.09 1,677,805 +0.83(+0.53%)
Jul 26, 2019 157.17 157.36 156.40 157.26 1,941,935 -0.14(-0.09%)
Jul 25, 2019 158.11 158.21 156.71 157.40 1,942,177 -0.17(-0.11%)
Jul 24, 2019 157.84 158.79 157.43 157.57 1,933,496 -0.81(-0.51%)
Jul 23, 2019 158.71 159.05 157.13 158.39 2,297,708 +1.16(+0.74%)
Jul 22, 2019 156.72 158.05 156.19 157.23 1,947,677 +0.53(+0.34%)
Jul 19, 2019 157.65 158.51 156.63 156.69 3,353,950 -0.81(-0.51%)
Jul 18, 2019 154.53 157.50 153.71 157.50 4,557,444 +4.76(+3.12%)
Jul 17, 2019 158.12 158.20 152.65 152.74 6,044,868 -5.58(-3.52%)
Jul 16, 2019 158.51 159.32 157.88 158.31 2,195,807 -0.21(-0.13%)
Jul 15, 2019 160.65 160.65 158.09 158.52 1,841,455 -1.93(-1.20%)
Jul 12, 2019 158.29 160.50 158.29 160.45 2,425,707 +2.35(+1.49%)
Jul 11, 2019 158.36 158.54 156.92 158.10 2,678,758 +0.07(+0.05%)
Jul 10, 2019 159.53 160.27 157.94 158.03 2,059,638 -0.96(-0.60%)
Jul 09, 2019 158.51 159.20 158.14 158.99 1,761,920 -0.14(-0.08%)
Jul 08, 2019 159.69 159.70 158.33 159.12 1,737,562 -0.83(-0.52%)
Jul 05, 2019 160.52 160.73 158.22 159.96 1,334,514 -1.64(-1.01%)
Jul 03, 2019 160.12 161.66 159.61 161.59 1,368,848 +1.61(+1.01%)
Jul 02, 2019 160.32 160.76 159.56 159.98 1,553,361 -0.17(-0.11%)
Jul 01, 2019 159.99 160.32 159.11 160.15 1,782,398 +2.01(+1.27%)
Jun 28, 2019 157.78 158.86 157.61 158.14 3,920,523 +0.68(+0.43%)
Jun 27, 2019 157.68 158.17 156.89 157.46 2,000,012 +0.23(+0.14%)
Jun 26, 2019 158.11 158.32 157.19 157.24 2,004,600 -0.32(-0.20%)
Jun 25, 2019 158.53 158.89 157.27 157.55 2,035,520 -0.61(-0.38%)
Jun 24, 2019 157.87 158.98 157.80 158.16 1,982,360 +0.27(+0.17%)
Jun 21, 2019 160.22 160.23 157.21 157.89 4,210,323 -1.79(-1.12%)
Jun 20, 2019 159.80 160.65 158.63 159.68 4,674,756 +0.80(+0.50%)
Jun 19, 2019 159.09 159.56 157.84 158.89 2,414,863 -0.31(-0.19%)
Jun 18, 2019 157.21 159.81 156.83 159.19 3,183,607 +3.07(+1.97%)
Jun 17, 2019 157.05 157.16 155.81 156.12 1,817,695 -0.41(-0.26%)
Jun 14, 2019 156.65 157.16 154.98 156.53 1,796,759 -0.34(-0.22%)
Jun 13, 2019 157.22 157.24 156.10 156.88 1,546,375 +0.26(+0.17%)
Jun 12, 2019 155.53 156.86 155.29 156.61 1,734,127 +1.13(+0.73%)
Jun 11, 2019 156.24 157.07 154.34 155.48 1,906,266 +0.33(+0.22%)
Jun 10, 2019 157.15 157.58 155.07 155.15 3,329,406 -0.89(-0.57%)
Jun 07, 2019 154.83 156.92 154.83 156.03 2,238,911 +1.81(+1.17%)
Jun 06, 2019 153.51 154.60 153.01 154.22 2,461,066 +0.77(+0.50%)
Jun 05, 2019 153.21 153.70 152.37 153.45 2,989,086 +1.14(+0.75%)
Jun 04, 2019 152.22 152.90 151.21 152.31 2,980,691 +1.52(+1.01%)
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.