Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 147.28 151.79 146.86 149.62 415,900 +1.90(+1.29%)
Aug 29, 2019 136.55 149.42 130.75 147.72 588,296 +5.48(+3.85%)
Aug 28, 2019 141.20 142.68 140.35 142.24 295,433 +1.05(+0.74%)
Aug 27, 2019 145.53 145.53 141.07 141.19 413,373 -3.83(-2.64%)
Aug 26, 2019 146.95 146.95 144.18 145.02 315,040 -0.94(-0.64%)
Aug 23, 2019 147.35 147.44 144.02 145.96 314,600 -1.66(-1.12%)
Aug 22, 2019 146.11 149.49 145.01 147.62 277,167 +2.15(+1.48%)
Aug 21, 2019 145.29 146.29 143.54 145.47 196,725 +1.14(+0.79%)
Aug 20, 2019 144.54 146.27 143.19 144.33 244,037 -0.08(-0.06%)
Aug 19, 2019 145.03 145.28 141.19 144.41 266,277 +1.01(+0.70%)
Aug 16, 2019 142.54 144.17 141.40 143.40 386,800 +1.70(+1.20%)
Aug 15, 2019 141.30 142.75 140.07 141.70 235,423 +1.07(+0.76%)
Aug 14, 2019 141.45 143.02 140.54 140.63 246,543 -2.47(-1.73%)
Aug 13, 2019 144.83 149.54 142.12 143.10 384,580 -0.93(-0.65%)
Aug 12, 2019 137.00 144.52 134.30 144.03 705,603 +6.79(+4.95%)
Aug 09, 2019 137.78 139.15 136.98 137.24 249,400 -0.86(-0.62%)
Aug 08, 2019 134.65 139.58 133.94 138.10 337,550 +4.03(+3.01%)
Aug 07, 2019 132.09 134.38 128.75 134.07 204,071 +1.48(+1.12%)
Aug 06, 2019 135.10 135.11 131.52 132.59 221,480 -2.14(-1.59%)
Aug 05, 2019 133.22 137.09 132.84 134.73 511,714 +1.05(+0.79%)
Aug 02, 2019 133.62 134.56 132.48 133.68 268,500 -0.60(-0.45%)
Aug 01, 2019 132.22 135.16 131.13 134.28 510,066 +3.26(+2.49%)
Jul 31, 2019 133.40 134.79 129.46 131.02 333,176 -2.72(-2.03%)
Jul 30, 2019 132.52 134.98 131.30 133.74 364,249 +1.61(+1.22%)
Jul 29, 2019 131.24 133.08 130.37 132.13 272,147 +0.77(+0.59%)
Jul 26, 2019 133.65 133.91 131.06 131.36 442,600 -2.53(-1.89%)
Jul 25, 2019 130.31 134.32 130.31 133.89 346,532 +3.70(+2.84%)
Jul 24, 2019 129.85 130.61 128.94 130.19 357,255 -0.45(-0.34%)
Jul 23, 2019 131.42 132.05 130.00 130.64 340,345 -0.12(-0.09%)
Jul 22, 2019 129.70 132.58 129.70 130.76 265,095 +0.78(+0.60%)
Jul 19, 2019 131.77 132.88 129.74 129.98 325,100 -1.53(-1.16%)
Jul 18, 2019 129.63 132.18 127.93 131.50 394,206 +2.89(+2.25%)
Jul 17, 2019 129.27 130.15 128.58 128.61 263,876 -1.21(-0.93%)
Jul 16, 2019 134.77 135.19 129.76 129.82 386,414 -5.23(-3.87%)
Jul 15, 2019 133.89 135.25 132.11 135.05 367,127 -0.21(-0.16%)
Jul 12, 2019 136.87 136.89 132.36 135.26 321,200 -1.56(-1.14%)
Jul 11, 2019 140.76 141.63 136.52 136.82 302,916 -3.66(-2.61%)
Jul 10, 2019 139.89 142.10 139.41 140.48 273,741 +0.40(+0.29%)
Jul 09, 2019 139.21 141.00 138.90 140.08 294,007 +0.61(+0.44%)
Jul 08, 2019 143.45 144.24 138.84 139.47 234,921 -2.96(-2.08%)
Jul 05, 2019 141.81 142.87 139.50 142.43 193,100 +0.14(+0.10%)
Jul 03, 2019 140.72 142.66 139.80 142.29 169,000 +1.46(+1.04%)
Jul 02, 2019 140.19 141.62 139.21 140.83 299,368 +0.73(+0.52%)
Jul 01, 2019 137.48 140.91 135.57 140.10 482,260 +3.54(+2.59%)
Jun 28, 2019 131.64 137.08 131.00 136.56 1,046,300 +4.83(+3.67%)
Jun 27, 2019 130.25 132.28 129.60 131.73 220,335 +1.66(+1.28%)
Jun 26, 2019 131.17 131.78 129.22 130.07 338,580 -0.96(-0.73%)
Jun 25, 2019 133.78 134.95 127.51 131.03 615,123 -2.97(-2.22%)
Jun 24, 2019 133.29 135.03 132.77 134.00 246,762 +0.46(+0.34%)
Jun 21, 2019 133.86 135.13 131.79 133.54 393,900 -0.89(-0.66%)
Jun 20, 2019 134.41 134.97 132.94 134.43 289,035 +0.88(+0.66%)
Jun 19, 2019 132.93 133.93 130.80 133.55 310,776 +0.10(+0.07%)
Jun 18, 2019 133.73 136.25 132.17 133.45 431,246 -0.04(-0.03%)
Jun 17, 2019 143.86 143.86 132.74 133.49 601,274 -10.74(-7.45%)
Jun 14, 2019 144.37 145.75 143.19 144.23 233,400 +0.05(+0.03%)
Jun 13, 2019 145.08 148.37 142.50 144.18 401,778 -0.96(-0.66%)
Jun 12, 2019 144.10 146.99 144.10 145.14 271,426 +0.70(+0.48%)
Jun 11, 2019 145.00 147.93 143.90 144.44 383,194 +0.37(+0.26%)
Jun 10, 2019 143.09 145.79 142.47 144.07 453,741 +2.04(+1.44%)
Jun 07, 2019 141.76 143.77 140.93 142.03 347,600 +1.56(+1.11%)
Jun 06, 2019 138.57 141.12 138.30 140.47 412,617 +1.81(+1.31%)
Jun 05, 2019 138.38 140.26 137.16 138.66 466,950 +0.83(+0.60%)
Jun 04, 2019 138.02 138.33 135.79 137.83 527,305 +0.75(+0.55%)
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.