Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 133.19 133.67 132.24 133.32 2,386,040 +1.12(+0.85%)
Aug 29, 2019 131.32 132.75 131.12 132.20 3,845,913 +2.32(+1.78%)
Aug 28, 2019 127.86 130.07 126.95 129.88 2,854,055 +1.48(+1.16%)
Aug 27, 2019 129.70 129.82 128.11 128.40 2,767,105 -0.31(-0.24%)
Aug 26, 2019 129.44 129.81 127.84 128.70 2,687,385 +0.22(+0.17%)
Aug 23, 2019 131.97 132.19 128.00 128.48 5,123,860 -4.15(-3.13%)
Aug 22, 2019 133.55 134.32 132.02 132.63 1,748,690 -0.22(-0.17%)
Aug 21, 2019 134.12 134.91 132.77 132.85 1,969,441 +0.12(+0.09%)
Aug 20, 2019 134.46 134.46 132.69 132.73 2,500,879 -1.60(-1.19%)
Aug 19, 2019 134.96 135.16 133.37 134.33 3,879,283 +1.19(+0.90%)
Aug 16, 2019 130.12 133.47 129.80 133.14 4,223,424 +3.84(+2.97%)
Aug 15, 2019 130.30 131.65 128.30 129.30 5,401,322 -0.44(-0.34%)
Aug 14, 2019 132.95 133.05 129.62 129.73 4,964,935 -4.96(-3.68%)
Aug 13, 2019 132.80 137.14 132.46 134.69 3,975,137 +2.25(+1.70%)
Aug 12, 2019 133.17 134.61 131.97 132.44 1,738,813 -1.10(-0.83%)
Aug 09, 2019 134.41 134.59 132.36 133.54 1,936,580 -0.61(-0.46%)
Aug 08, 2019 134.27 135.19 133.60 134.15 3,990,891 +0.47(+0.35%)
Aug 07, 2019 132.34 133.93 129.10 133.68 7,336,381 -0.06(-0.04%)
Aug 06, 2019 134.64 135.18 133.07 133.74 4,278,108 -0.82(-0.61%)
Aug 05, 2019 138.02 138.07 134.31 134.55 3,542,634 -4.77(-3.42%)
Aug 02, 2019 141.21 141.26 138.72 139.32 2,966,200 -2.29(-1.62%)
Aug 01, 2019 142.79 145.14 141.35 141.62 2,914,992 -1.11(-0.78%)
Jul 31, 2019 145.12 145.43 141.65 142.73 3,690,541 -2.38(-1.64%)
Jul 30, 2019 143.50 145.25 141.98 145.11 2,422,487 +0.71(+0.49%)
Jul 29, 2019 142.00 145.10 141.86 144.40 3,230,379 +2.27(+1.60%)
Jul 26, 2019 145.52 145.73 139.34 142.12 4,916,247 -3.39(-2.33%)
Jul 25, 2019 152.77 153.35 144.31 145.51 9,012,337 -1.05(-0.72%)
Jul 24, 2019 144.53 147.28 143.99 146.57 4,323,851 +1.55(+1.07%)
Jul 23, 2019 143.78 145.43 143.49 145.02 2,889,779 +2.35(+1.65%)
Jul 22, 2019 141.17 143.13 140.61 142.66 2,453,716 +1.66(+1.18%)
Jul 19, 2019 141.33 142.13 140.68 141.01 2,889,692 -0.37(-0.26%)
Jul 18, 2019 142.48 143.07 140.83 141.37 2,721,592 -1.32(-0.92%)
Jul 17, 2019 144.06 144.18 142.22 142.69 3,608,102 -1.49(-1.03%)
Jul 16, 2019 141.12 144.80 141.10 144.18 4,797,120 +2.98(+2.11%)
Jul 15, 2019 141.63 142.34 139.86 141.19 2,677,834 -0.41(-0.29%)
Jul 12, 2019 138.96 141.62 138.26 141.60 3,868,999 +3.51(+2.54%)
Jul 11, 2019 135.85 138.13 135.50 138.09 3,445,745 +2.73(+2.02%)
Jul 10, 2019 135.76 136.68 135.25 135.36 3,258,143 +0.00(+0.00%)
Jul 09, 2019 136.28 136.79 134.21 135.36 5,552,844 -2.85(-2.06%)
Jul 08, 2019 138.81 139.27 137.87 138.21 2,797,647 -2.30(-1.63%)
Jul 05, 2019 141.32 141.55 138.65 140.51 2,130,728 -2.44(-1.70%)
Jul 03, 2019 142.28 142.99 141.27 142.94 1,432,971 +0.78(+0.55%)
Jul 02, 2019 143.04 143.04 141.38 142.16 1,904,112 -0.40(-0.28%)
Jul 01, 2019 143.33 143.59 141.75 142.56 2,580,468 +0.96(+0.68%)
Jun 28, 2019 140.38 142.44 140.32 141.60 4,407,986 +1.50(+1.07%)
Jun 27, 2019 140.92 141.15 139.41 140.10 2,103,710 -0.31(-0.22%)
Jun 26, 2019 140.79 141.52 140.28 140.41 2,218,408 -0.12(-0.09%)
Jun 25, 2019 141.53 141.64 139.91 140.53 3,345,761 -1.10(-0.78%)
Jun 24, 2019 141.61 142.42 141.60 141.63 3,319,735 +0.02(+0.02%)
Jun 21, 2019 141.94 142.60 141.02 141.61 5,974,878 -0.48(-0.34%)
Jun 20, 2019 141.22 142.37 140.26 142.09 3,750,952 +2.61(+1.87%)
Jun 19, 2019 140.41 141.17 139.31 139.49 3,399,966 -0.91(-0.65%)
Jun 18, 2019 137.12 140.73 136.89 140.39 4,435,033 +4.15(+3.05%)
Jun 17, 2019 136.50 136.77 135.98 136.24 2,183,059 +0.07(+0.05%)
Jun 14, 2019 137.44 137.44 135.65 136.17 3,328,544 -1.76(-1.28%)
Jun 13, 2019 138.35 138.79 137.13 137.93 2,621,443 -0.13(-0.09%)
Jun 12, 2019 138.65 139.00 137.72 138.06 2,651,984 +0.08(+0.06%)
Jun 11, 2019 138.80 139.17 137.65 137.98 2,726,431 +0.51(+0.37%)
Jun 10, 2019 137.33 139.05 137.13 137.48 2,762,636 +1.37(+1.01%)
Jun 07, 2019 135.25 136.50 134.50 136.10 2,469,814 +1.54(+1.15%)
Jun 06, 2019 133.97 135.89 132.71 134.56 4,384,648 +0.71(+0.53%)
Jun 05, 2019 134.90 135.47 133.06 133.85 3,870,320 -0.36(-0.27%)
Jun 04, 2019 132.12 134.86 132.00 134.21 4,586,774 +3.47(+2.66%)
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.