Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 154.39 154.99 153.55 154.04 3,373,500 +0.96(+0.62%)
Aug 29, 2019 151.10 153.46 150.59 153.08 4,188,623 +3.79(+2.54%)
Aug 28, 2019 147.06 149.71 146.40 149.29 2,525,838 +1.94(+1.31%)
Aug 27, 2019 147.94 148.03 146.19 147.35 2,704,125 +0.53(+0.36%)
Aug 26, 2019 147.72 147.87 144.95 146.82 3,306,639 +0.39(+0.27%)
Aug 23, 2019 151.10 151.85 145.49 146.43 4,641,422 -6.00(-3.94%)
Aug 22, 2019 154.09 154.30 151.19 152.43 2,073,327 -0.83(-0.54%)
Aug 21, 2019 154.39 154.39 152.31 153.26 1,851,232 +0.30(+0.20%)
Aug 20, 2019 154.96 155.19 152.88 152.96 1,844,819 -2.24(-1.44%)
Aug 19, 2019 156.46 156.57 154.86 155.20 1,760,368 +0.78(+0.50%)
Aug 16, 2019 153.28 154.91 152.73 154.42 1,868,218 +2.58(+1.70%)
Aug 15, 2019 152.82 153.35 150.74 151.84 2,372,996 -0.89(-0.58%)
Aug 14, 2019 154.58 155.29 152.67 152.73 2,638,840 -3.67(-2.35%)
Aug 13, 2019 153.54 158.30 153.15 156.39 3,471,932 +2.78(+1.81%)
Aug 12, 2019 154.01 155.36 153.08 153.61 1,434,497 -1.56(-1.01%)
Aug 09, 2019 155.38 156.10 153.85 155.17 1,935,604 -0.32(-0.20%)
Aug 08, 2019 153.24 155.89 152.88 155.49 2,608,690 +3.37(+2.22%)
Aug 07, 2019 151.72 152.54 149.97 152.12 3,307,348 -1.05(-0.69%)
Aug 06, 2019 152.10 154.11 151.96 153.17 3,871,865 +2.34(+1.55%)
Aug 05, 2019 153.79 154.54 149.79 150.84 3,531,781 -5.59(-3.57%)
Aug 02, 2019 157.24 157.39 155.15 156.42 2,314,218 -1.43(-0.91%)
Aug 01, 2019 160.03 161.82 157.57 157.86 2,955,706 -2.71(-1.69%)
Jul 31, 2019 161.51 161.98 158.43 160.56 3,111,387 -1.35(-0.83%)
Jul 30, 2019 162.20 162.88 161.38 161.91 1,539,709 -0.58(-0.36%)
Jul 29, 2019 161.87 162.80 161.42 162.49 1,632,339 +0.86(+0.53%)
Jul 26, 2019 161.55 161.75 160.75 161.64 1,889,311 -0.15(-0.09%)
Jul 25, 2019 162.51 162.61 161.08 161.78 1,889,547 -0.18(-0.11%)
Jul 24, 2019 162.23 163.22 161.81 161.96 1,881,100 -0.84(-0.51%)
Jul 23, 2019 163.12 163.48 161.50 162.80 2,235,444 +1.19(+0.74%)
Jul 22, 2019 161.09 162.46 160.54 161.61 1,894,897 +0.55(+0.34%)
Jul 19, 2019 162.04 162.93 160.99 161.06 3,263,062 -0.83(-0.51%)
Jul 18, 2019 158.83 161.89 157.99 161.89 4,433,943 +4.90(+3.12%)
Jul 17, 2019 162.53 162.60 156.90 156.99 5,881,060 -5.73(-3.52%)
Jul 16, 2019 162.93 163.76 162.28 162.72 2,136,304 -0.21(-0.13%)
Jul 15, 2019 165.13 165.13 162.49 162.94 1,791,554 -1.98(-1.20%)
Jul 12, 2019 162.70 164.97 162.70 164.92 2,359,974 +2.42(+1.49%)
Jul 11, 2019 162.77 162.96 161.29 162.50 2,606,167 +0.07(+0.05%)
Jul 10, 2019 163.97 164.74 162.34 162.43 2,003,824 -0.99(-0.60%)
Jul 09, 2019 162.93 163.64 162.55 163.41 1,714,174 -0.14(-0.09%)
Jul 08, 2019 164.14 164.15 162.74 163.55 1,690,477 -0.86(-0.52%)
Jul 05, 2019 164.99 165.21 162.62 164.41 1,298,350 -1.69(-1.01%)
Jul 03, 2019 164.58 166.16 164.06 166.09 1,331,754 +1.66(+1.01%)
Jul 02, 2019 164.78 165.24 164.00 164.44 1,511,267 -0.18(-0.11%)
Jul 01, 2019 164.45 164.78 163.54 164.62 1,734,097 +2.07(+1.27%)
Jun 28, 2019 162.18 163.28 162.00 162.55 3,814,281 +0.70(+0.43%)
Jun 27, 2019 162.07 162.58 161.26 161.85 1,945,814 +0.23(+0.14%)
Jun 26, 2019 162.51 162.73 161.57 161.62 1,950,278 -0.33(-0.20%)
Jun 25, 2019 162.95 163.31 161.65 161.94 1,980,360 -0.62(-0.38%)
Jun 24, 2019 162.27 163.41 162.19 162.57 1,928,640 +0.28(+0.17%)
Jun 21, 2019 164.68 164.69 161.59 162.29 4,096,228 -1.84(-1.12%)
Jun 20, 2019 164.25 165.13 163.05 164.13 4,548,076 +0.82(+0.50%)
Jun 19, 2019 163.53 164.00 162.23 163.31 2,349,423 -0.32(-0.19%)
Jun 18, 2019 161.59 164.26 161.20 163.63 3,097,336 +3.16(+1.97%)
Jun 17, 2019 161.42 161.53 160.16 160.47 1,768,438 -0.42(-0.26%)
Jun 14, 2019 161.01 161.54 159.30 160.89 1,748,069 -0.35(-0.22%)
Jun 13, 2019 161.60 161.62 160.44 161.25 1,504,470 +0.27(+0.17%)
Jun 12, 2019 159.87 161.23 159.62 160.97 1,687,134 +1.16(+0.73%)
Jun 11, 2019 160.59 161.45 158.64 159.81 1,854,608 +0.34(+0.22%)
Jun 10, 2019 161.52 161.97 159.39 159.47 3,239,183 -0.91(-0.57%)
Jun 07, 2019 159.14 161.29 159.14 160.38 2,178,239 +1.86(+1.17%)
Jun 06, 2019 157.78 158.91 157.27 158.52 2,394,374 +0.79(+0.50%)
Jun 05, 2019 157.47 157.98 156.62 157.72 2,908,086 +1.17(+0.75%)
Jun 04, 2019 156.46 157.16 155.43 156.55 2,899,918 +1.56(+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.