Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 146.22 147.14 145.70 146.11 2,897,112 -0.12(-0.08%)
Sep 27, 2019 146.18 147.21 145.33 146.22 3,229,527 +0.62(+0.43%)
Sep 26, 2019 145.75 146.12 144.69 145.60 3,133,096 -0.15(-0.10%)
Sep 25, 2019 146.43 146.62 145.47 145.75 3,137,215 -0.66(-0.45%)
Sep 24, 2019 148.46 148.91 145.90 146.41 3,434,467 -1.79(-1.21%)
Sep 23, 2019 147.08 148.80 146.20 148.21 2,379,711 +0.00(+0.00%)
Sep 20, 2019 148.80 150.35 147.96 148.21 4,177,726 -0.28(-0.19%)
Sep 19, 2019 148.77 150.03 148.34 148.48 1,835,753 -0.33(-0.22%)
Sep 18, 2019 148.96 149.35 146.86 148.81 2,464,798 -0.56(-0.37%)
Sep 17, 2019 149.09 149.81 147.97 149.37 3,084,368 -1.42(-0.94%)
Sep 16, 2019 152.16 152.16 149.23 150.79 2,767,192 -1.57(-1.03%)
Sep 13, 2019 151.61 153.29 150.96 152.37 2,851,350 +0.76(+0.50%)
Sep 12, 2019 150.75 152.73 149.85 151.60 3,229,699 +2.22(+1.49%)
Sep 11, 2019 150.96 150.99 146.97 149.38 4,025,991 -0.69(-0.46%)
Sep 10, 2019 147.67 150.28 147.54 150.07 3,645,910 +2.59(+1.76%)
Sep 09, 2019 146.64 149.17 146.37 147.48 3,478,351 +1.78(+1.22%)
Sep 06, 2019 146.32 146.53 144.82 145.70 1,982,926 -0.26(-0.18%)
Sep 05, 2019 144.42 147.90 144.32 145.96 2,724,611 +3.70(+2.60%)
Sep 04, 2019 142.05 142.76 141.30 142.26 1,711,124 +1.27(+0.90%)
Sep 03, 2019 143.44 143.65 139.76 140.99 2,065,607 -2.74(-1.91%)
Aug 30, 2019 143.59 144.10 142.56 143.73 2,213,253 +1.21(+0.85%)
Aug 29, 2019 141.58 143.11 141.35 142.52 3,567,409 +2.50(+1.78%)
Aug 28, 2019 137.84 140.22 136.87 140.02 2,647,377 +1.60(+1.16%)
Aug 27, 2019 139.82 139.96 138.11 138.42 2,566,723 -0.33(-0.24%)
Aug 26, 2019 139.54 139.94 137.82 138.75 2,492,777 +0.24(+0.17%)
Aug 23, 2019 142.27 142.51 137.99 138.51 4,752,812 -4.47(-3.13%)
Aug 22, 2019 143.97 144.80 142.33 142.98 1,622,058 -0.24(-0.17%)
Aug 21, 2019 144.59 145.44 143.13 143.22 1,826,823 +0.12(+0.09%)
Aug 20, 2019 144.96 144.96 143.05 143.10 2,319,776 -1.72(-1.19%)
Aug 19, 2019 145.50 145.71 143.78 144.82 3,598,363 +1.29(+0.90%)
Aug 16, 2019 140.28 143.90 139.93 143.53 3,917,582 +4.14(+2.97%)
Aug 15, 2019 140.47 141.93 138.31 139.39 5,010,182 -0.47(-0.34%)
Aug 14, 2019 143.33 143.44 139.74 139.86 4,605,397 -5.34(-3.68%)
Aug 13, 2019 143.16 147.85 142.80 145.21 3,687,275 +2.43(+1.70%)
Aug 12, 2019 143.57 145.12 142.27 142.78 1,612,896 -1.19(-0.83%)
Aug 09, 2019 144.91 145.09 142.70 143.96 1,796,342 -0.66(-0.46%)
Aug 08, 2019 144.76 145.74 144.03 144.62 3,701,889 +0.51(+0.35%)
Aug 07, 2019 142.67 144.39 139.18 144.11 6,805,114 -0.06(-0.04%)
Aug 06, 2019 145.15 145.74 143.46 144.18 3,968,307 -0.88(-0.61%)
Aug 05, 2019 148.79 148.85 144.80 145.06 3,286,093 -5.14(-3.42%)
Aug 02, 2019 152.23 152.29 149.55 150.20 2,751,401 -2.47(-1.62%)
Aug 01, 2019 153.93 156.47 152.38 152.67 2,703,902 -1.20(-0.78%)
Jul 31, 2019 156.45 156.78 152.71 153.87 3,423,289 -2.56(-1.64%)
Jul 30, 2019 154.70 156.59 153.06 156.44 2,247,062 +0.77(+0.49%)
Jul 29, 2019 153.09 156.43 152.94 155.67 2,996,450 +2.45(+1.60%)
Jul 26, 2019 156.88 157.10 150.22 153.22 4,560,234 -3.66(-2.33%)
Jul 25, 2019 164.70 165.32 155.58 156.88 8,359,704 -1.14(-0.72%)
Jul 24, 2019 155.82 158.78 155.23 158.01 4,010,737 +1.67(+1.07%)
Jul 23, 2019 155.00 156.78 154.69 156.34 2,680,514 +2.54(+1.65%)
Jul 22, 2019 152.19 154.30 151.59 153.80 2,276,029 +1.79(+1.18%)
Jul 19, 2019 152.37 153.23 151.66 152.01 2,680,433 -0.40(-0.26%)
Jul 18, 2019 153.61 154.24 151.83 152.41 2,524,507 -1.42(-0.92%)
Jul 17, 2019 155.31 155.43 153.33 153.83 3,346,820 -1.60(-1.03%)
Jul 16, 2019 152.14 156.10 152.11 155.43 4,449,734 +3.22(+2.11%)
Jul 15, 2019 152.69 153.46 150.78 152.22 2,483,918 -0.44(-0.29%)
Jul 12, 2019 149.80 152.67 149.05 152.66 3,588,824 +3.79(+2.54%)
Jul 11, 2019 146.46 148.91 146.08 148.87 3,196,220 +2.94(+2.02%)
Jul 10, 2019 146.36 147.35 145.81 145.93 3,022,203 +0.00(+0.00%)
Jul 09, 2019 146.91 147.47 144.69 145.93 5,150,733 -3.07(-2.06%)
Jul 08, 2019 149.65 150.14 148.63 149.00 2,595,054 -2.47(-1.63%)
Jul 05, 2019 152.36 152.60 149.47 151.48 1,976,431 -2.62(-1.70%)
Jul 03, 2019 153.39 154.15 152.30 154.10 1,329,202 +0.84(+0.55%)
Jul 02, 2019 154.21 154.21 152.42 153.26 1,766,224 -0.43(-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.