Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 135.63 136.49 135.15 135.53 3,123,287 -0.11(-0.08%)
Sep 27, 2019 135.59 136.55 134.80 135.63 3,481,653 +0.58(+0.43%)
Sep 26, 2019 135.20 135.54 134.21 135.06 3,377,693 -0.14(-0.10%)
Sep 25, 2019 135.82 136.01 134.93 135.20 3,382,134 -0.61(-0.45%)
Sep 24, 2019 137.71 138.12 135.33 135.81 3,702,593 -1.67(-1.21%)
Sep 23, 2019 136.43 138.03 135.61 137.47 2,565,492 +0.00(+0.00%)
Sep 20, 2019 138.03 139.46 137.24 137.47 4,503,878 -0.26(-0.19%)
Sep 19, 2019 137.99 139.16 137.60 137.73 1,979,069 -0.30(-0.22%)
Sep 18, 2019 138.17 138.54 136.23 138.03 2,657,222 -0.52(-0.37%)
Sep 17, 2019 138.30 138.97 137.26 138.55 3,325,162 -1.32(-0.94%)
Sep 16, 2019 141.14 141.14 138.42 139.87 2,983,224 -1.46(-1.03%)
Sep 13, 2019 140.63 142.19 140.03 141.33 3,073,952 +0.71(+0.50%)
Sep 12, 2019 139.83 141.67 139.00 140.62 3,481,838 +2.06(+1.49%)
Sep 11, 2019 140.03 140.05 136.33 138.56 4,340,296 -0.64(-0.46%)
Sep 10, 2019 136.98 139.40 136.85 139.21 3,930,542 +2.41(+1.76%)
Sep 09, 2019 136.02 138.37 135.77 136.80 3,749,902 +1.65(+1.22%)
Sep 06, 2019 135.73 135.92 134.33 135.15 2,137,731 -0.24(-0.18%)
Sep 05, 2019 133.96 137.19 133.87 135.39 2,937,319 +3.43(+2.60%)
Sep 04, 2019 131.76 132.42 131.07 131.96 1,844,709 +1.18(+0.90%)
Sep 03, 2019 133.06 133.24 129.64 130.78 2,226,868 -2.54(-1.90%)
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%)
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.