Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 133.07 134.29 132.89 133.45 1,863,896 +0.56(+0.42%)
Sep 27, 2019 133.54 134.60 131.93 132.89 2,146,281 -0.18(-0.14%)
Sep 26, 2019 135.01 135.20 132.44 133.07 2,246,330 -1.72(-1.28%)
Sep 25, 2019 131.23 135.51 131.23 134.80 3,910,458 +3.00(+2.27%)
Sep 24, 2019 133.78 135.33 130.63 131.80 6,095,482 -1.74(-1.30%)
Sep 23, 2019 135.26 136.69 133.35 133.54 4,516,212 -2.85(-2.09%)
Sep 20, 2019 140.59 140.59 136.09 136.39 6,145,414 -3.36(-2.41%)
Sep 19, 2019 137.71 139.90 137.05 139.76 6,085,661 +1.41(+1.02%)
Sep 18, 2019 140.54 141.70 136.14 138.35 25,022,372 -20.53(-12.92%)
Sep 17, 2019 158.02 159.92 156.89 158.87 5,123,505 -0.25(-0.16%)
Sep 16, 2019 158.03 160.38 156.77 159.12 1,686,708 -0.49(-0.30%)
Sep 13, 2019 160.34 161.58 158.61 159.61 1,588,658 +0.54(+0.34%)
Sep 12, 2019 159.60 160.14 157.14 159.06 1,658,512 -0.41(-0.26%)
Sep 11, 2019 158.41 159.48 155.56 159.48 1,791,207 +1.56(+0.99%)
Sep 10, 2019 153.40 158.14 153.00 157.92 2,625,982 +4.44(+2.89%)
Sep 09, 2019 149.52 153.68 149.38 153.48 2,477,895 +5.09(+3.43%)
Sep 06, 2019 150.35 151.10 148.16 148.39 1,541,753 -1.70(-1.14%)
Sep 05, 2019 147.07 150.99 146.75 150.10 2,320,826 +4.86(+3.34%)
Sep 04, 2019 143.85 145.72 143.56 145.24 1,380,305 +3.37(+2.37%)
Sep 03, 2019 142.26 143.59 140.54 141.87 1,391,536 -2.96(-2.04%)
Aug 30, 2019 144.72 146.38 144.42 144.83 1,261,056 +1.06(+0.74%)
Aug 29, 2019 141.53 144.72 141.42 143.77 1,846,006 +3.90(+2.79%)
Aug 28, 2019 136.18 141.03 134.98 139.87 2,261,362 +3.33(+2.44%)
Aug 27, 2019 139.74 140.72 135.87 136.54 1,982,270 -2.70(-1.94%)
Aug 26, 2019 139.91 141.29 138.48 139.24 1,391,764 +0.47(+0.34%)
Aug 23, 2019 142.91 143.53 137.99 138.77 3,073,735 -5.60(-3.88%)
Aug 22, 2019 144.51 145.18 142.23 144.37 1,266,361 -0.07(-0.05%)
Aug 21, 2019 144.06 145.00 143.38 144.44 1,143,873 +2.14(+1.50%)
Aug 20, 2019 143.87 144.25 141.82 142.30 1,193,190 -2.26(-1.56%)
Aug 19, 2019 144.70 145.41 143.82 144.56 1,597,046 +2.11(+1.48%)
Aug 16, 2019 140.78 143.28 140.61 142.45 1,708,859 +2.90(+2.08%)
Aug 15, 2019 141.91 141.98 138.31 139.54 2,052,336 -2.04(-1.44%)
Aug 14, 2019 144.07 144.31 140.91 141.59 1,849,018 -4.99(-3.40%)
Aug 13, 2019 145.77 149.39 143.65 146.57 2,014,174 +1.58(+1.09%)
Aug 12, 2019 147.04 147.22 144.65 145.00 901,180 -3.05(-2.06%)
Aug 09, 2019 149.50 149.70 146.48 148.04 1,390,939 -1.92(-1.28%)
Aug 08, 2019 148.01 150.85 147.48 149.96 1,963,911 +3.26(+2.22%)
Aug 07, 2019 144.11 146.89 141.74 146.70 2,626,769 -0.48(-0.33%)
Aug 06, 2019 145.33 148.83 144.78 147.19 3,069,006 +3.59(+2.50%)
Aug 05, 2019 146.18 146.25 141.55 143.60 3,504,154 -5.91(-3.95%)
Aug 02, 2019 148.64 150.48 147.31 149.51 2,145,383 +0.38(+0.26%)
Aug 01, 2019 155.38 156.57 148.56 149.12 3,327,397 -6.59(-4.23%)
Jul 31, 2019 157.46 158.87 153.93 155.72 1,626,701 -1.70(-1.08%)
Jul 30, 2019 156.64 157.92 154.86 157.41 1,342,956 -0.19(-0.12%)
Jul 29, 2019 159.37 159.83 156.78 157.60 1,521,229 -2.14(-1.34%)
Jul 26, 2019 160.53 160.64 158.70 159.74 2,193,788 -0.85(-0.53%)
Jul 25, 2019 160.34 161.40 159.45 160.59 2,174,599 -0.13(-0.08%)
Jul 24, 2019 159.60 162.99 159.27 160.72 2,933,909 +2.05(+1.29%)
Jul 23, 2019 156.14 158.84 156.14 158.67 3,139,211 +3.85(+2.49%)
Jul 22, 2019 153.90 156.26 153.62 154.82 2,333,509 +2.21(+1.45%)
Jul 19, 2019 151.73 154.20 151.71 152.61 2,264,206 +1.60(+1.06%)
Jul 18, 2019 150.34 152.03 149.53 151.01 1,841,946 +0.30(+0.20%)
Jul 17, 2019 154.84 155.03 150.43 150.71 3,367,064 -4.33(-2.79%)
Jul 16, 2019 154.15 157.93 154.15 155.04 3,005,380 +1.73(+1.13%)
Jul 15, 2019 152.96 154.18 151.82 153.31 2,214,241 +0.39(+0.26%)
Jul 12, 2019 150.33 153.81 150.03 152.92 3,625,686 +4.45(+3.00%)
Jul 11, 2019 146.20 149.17 145.88 148.47 2,735,614 +2.38(+1.63%)
Jul 10, 2019 148.08 148.68 145.88 146.09 2,273,707 +0.73(+0.50%)
Jul 09, 2019 145.56 146.04 144.90 145.36 1,334,046 -1.49(-1.01%)
Jul 08, 2019 146.34 147.67 145.23 146.85 1,737,275 -1.05(-0.71%)
Jul 05, 2019 147.09 148.31 145.66 147.90 1,232,363 +0.50(+0.34%)
Jul 03, 2019 146.46 147.50 145.50 147.40 1,292,815 +1.49(+1.02%)
Jul 02, 2019 148.90 149.05 145.65 145.91 2,037,588 -2.90(-1.95%)
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.