Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 135.68 136.53 135.19 135.57 3,122,285 -0.11(-0.08%)
Sep 27, 2019 135.64 136.59 134.85 135.68 3,480,536 +0.58(+0.43%)
Sep 26, 2019 135.24 135.58 134.25 135.10 3,376,610 -0.14(-0.10%)
Sep 25, 2019 135.87 136.05 134.98 135.24 3,381,049 -0.61(-0.45%)
Sep 24, 2019 137.76 138.17 135.37 135.85 3,701,405 -1.66(-1.21%)
Sep 23, 2019 136.47 138.07 135.65 137.52 2,564,669 +0.00(+0.00%)
Sep 20, 2019 138.07 139.50 137.29 137.52 4,502,433 -0.26(-0.19%)
Sep 19, 2019 138.04 139.21 137.64 137.77 1,978,434 -0.31(-0.22%)
Sep 18, 2019 138.22 138.58 136.27 138.08 2,656,370 -0.52(-0.38%)
Sep 17, 2019 138.34 139.01 137.30 138.60 3,324,095 -1.32(-0.94%)
Sep 16, 2019 141.19 141.19 138.47 139.92 2,982,267 -1.46(-1.03%)
Sep 13, 2019 140.68 142.23 140.07 141.38 3,072,966 +0.71(+0.50%)
Sep 12, 2019 139.88 141.72 139.04 140.67 3,480,722 +2.06(+1.49%)
Sep 11, 2019 140.07 140.10 136.37 138.61 4,338,904 -0.64(-0.46%)
Sep 10, 2019 137.02 139.45 136.90 139.25 3,929,282 +2.41(+1.76%)
Sep 09, 2019 136.07 138.42 135.81 136.84 3,748,699 +1.65(+1.22%)
Sep 06, 2019 135.77 135.97 134.38 135.19 2,137,046 -0.24(-0.18%)
Sep 05, 2019 134.00 137.23 133.91 135.43 2,936,377 +3.43(+2.60%)
Sep 04, 2019 131.80 132.46 131.11 132.00 1,844,118 +1.18(+0.90%)
Sep 03, 2019 133.10 133.29 129.68 130.82 2,226,153 -2.54(-1.90%)
Aug 30, 2019 133.24 133.71 132.28 133.36 2,385,274 +1.12(+0.85%)
Aug 29, 2019 131.37 132.79 131.16 132.24 3,844,679 +2.32(+1.78%)
Aug 28, 2019 127.90 130.11 127.00 129.92 2,853,140 +1.49(+1.16%)
Aug 27, 2019 129.74 129.87 128.15 128.44 2,766,217 -0.31(-0.24%)
Aug 26, 2019 129.48 129.85 127.89 128.74 2,686,523 +0.22(+0.17%)
Aug 23, 2019 132.01 132.23 128.04 128.52 5,122,216 -4.15(-3.13%)
Aug 22, 2019 133.59 134.36 132.07 132.67 1,748,129 -0.22(-0.17%)
Aug 21, 2019 134.16 134.95 132.81 132.89 1,968,809 +0.11(+0.09%)
Aug 20, 2019 134.51 134.51 132.74 132.78 2,500,077 -1.60(-1.19%)
Aug 19, 2019 135.00 135.20 133.41 134.38 3,878,039 +1.20(+0.90%)
Aug 16, 2019 130.16 133.52 129.84 133.18 4,222,069 +3.84(+2.97%)
Aug 15, 2019 130.34 131.69 128.34 129.34 5,399,590 -0.44(-0.34%)
Aug 14, 2019 132.99 133.09 129.66 129.77 4,963,343 -4.96(-3.68%)
Aug 13, 2019 132.84 137.19 132.50 134.73 3,973,862 +2.25(+1.70%)
Aug 12, 2019 133.21 134.65 132.01 132.48 1,738,255 -1.10(-0.83%)
Aug 09, 2019 134.46 134.63 132.41 133.58 1,935,959 -0.61(-0.46%)
Aug 08, 2019 134.32 135.23 133.65 134.19 3,989,612 +0.47(+0.35%)
Aug 07, 2019 132.38 133.97 129.15 133.72 7,334,029 -0.06(-0.04%)
Aug 06, 2019 134.69 135.22 133.12 133.78 4,276,736 -0.82(-0.61%)
Aug 05, 2019 138.06 138.12 134.36 134.59 3,541,498 -4.77(-3.42%)
Aug 02, 2019 141.25 141.30 138.76 139.37 2,965,249 -2.30(-1.62%)
Aug 01, 2019 142.83 145.19 141.39 141.66 2,914,057 -1.11(-0.78%)
Jul 31, 2019 145.17 145.47 141.70 142.78 3,689,358 -2.38(-1.64%)
Jul 30, 2019 143.54 145.30 142.02 145.15 2,421,711 +0.71(+0.49%)
Jul 29, 2019 142.05 145.15 141.91 144.44 3,229,344 +2.27(+1.60%)
Jul 26, 2019 145.57 145.77 139.38 142.17 4,914,670 -3.39(-2.33%)
Jul 25, 2019 152.82 153.40 144.36 145.56 9,009,447 -1.05(-0.72%)
Jul 24, 2019 144.58 147.33 144.03 146.62 4,322,465 +1.55(+1.07%)
Jul 23, 2019 143.82 145.47 143.53 145.06 2,888,852 +2.35(+1.65%)
Jul 22, 2019 141.21 143.18 140.66 142.71 2,452,929 +1.66(+1.18%)
Jul 19, 2019 141.38 142.18 140.72 141.05 2,888,765 -0.37(-0.26%)
Jul 18, 2019 142.53 143.12 140.88 141.42 2,720,720 -1.31(-0.92%)
Jul 17, 2019 144.11 144.22 142.27 142.73 3,606,945 -1.49(-1.03%)
Jul 16, 2019 141.16 144.84 141.14 144.22 4,795,582 +2.98(+2.11%)
Jul 15, 2019 141.68 142.39 139.91 141.24 2,676,976 -0.41(-0.29%)
Jul 12, 2019 139.00 141.66 138.30 141.65 3,867,759 +3.51(+2.54%)
Jul 11, 2019 135.90 138.18 135.54 138.13 3,444,640 +2.73(+2.02%)
Jul 10, 2019 135.81 136.73 135.30 135.40 3,257,098 +0.00(+0.00%)
Jul 09, 2019 136.32 136.83 134.25 135.40 5,551,064 -2.85(-2.06%)
Jul 08, 2019 138.85 139.31 137.91 138.26 2,796,750 -2.30(-1.63%)
Jul 05, 2019 141.37 141.60 138.69 140.55 2,130,045 -2.44(-1.70%)
Jul 03, 2019 142.33 143.04 141.31 142.99 1,432,512 +0.78(+0.55%)
Jul 02, 2019 143.09 143.09 141.43 142.20 1,903,501 -0.40(-0.28%)
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.