Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 179.64 181.34 177.83 179.32 3,049,566 +1.41(+0.79%)
Aug 29, 2019 179.65 180.37 176.43 177.91 2,782,512 -0.46(-0.26%)
Aug 28, 2019 176.65 180.63 176.49 178.38 4,408,467 +0.89(+0.50%)
Aug 27, 2019 177.53 179.61 176.44 177.49 3,948,464 +0.93(+0.53%)
Aug 26, 2019 172.43 177.41 171.62 176.56 4,659,561 +5.44(+3.18%)
Aug 23, 2019 174.57 175.02 170.20 171.12 3,974,452 -3.73(-2.13%)
Aug 22, 2019 176.44 177.37 173.63 174.85 3,115,405 -0.45(-0.25%)
Aug 21, 2019 175.74 176.53 174.99 175.30 2,042,023 +0.66(+0.38%)
Aug 20, 2019 176.98 177.17 174.45 174.64 3,153,720 -2.43(-1.37%)
Aug 19, 2019 174.69 177.50 172.87 177.07 3,460,952 +1.70(+0.97%)
Aug 16, 2019 173.49 176.61 172.22 175.37 3,495,140 +4.05(+2.36%)
Aug 15, 2019 171.91 172.77 170.74 171.32 3,612,441 +0.38(+0.22%)
Aug 14, 2019 174.33 176.56 170.81 170.94 5,274,496 -4.98(-2.83%)
Aug 13, 2019 173.63 180.86 173.26 175.93 6,616,518 +0.29(+0.17%)
Aug 12, 2019 168.91 178.20 168.36 175.64 12,418,144 +8.13(+4.86%)
Aug 09, 2019 158.03 170.70 156.04 167.50 9,861,536 +9.41(+5.95%)
Aug 08, 2019 156.59 158.26 156.24 158.10 2,869,089 +1.44(+0.92%)
Aug 07, 2019 156.23 157.17 153.30 156.66 3,876,821 -0.78(-0.50%)
Aug 06, 2019 154.57 157.56 153.66 157.44 3,717,443 +2.53(+1.63%)
Aug 05, 2019 158.40 158.72 154.08 154.91 4,756,680 -4.88(-3.06%)
Aug 02, 2019 158.75 160.34 157.91 159.80 3,475,497 +1.04(+0.66%)
Aug 01, 2019 159.10 161.71 157.17 158.75 4,082,796 -0.50(-0.31%)
Jul 31, 2019 153.63 160.46 151.84 159.25 8,385,223 +8.65(+5.74%)
Jul 30, 2019 149.30 150.83 148.74 150.60 2,346,408 +0.32(+0.21%)
Jul 29, 2019 149.60 151.21 149.23 150.29 2,326,090 +0.63(+0.42%)
Jul 26, 2019 148.74 149.80 147.76 149.66 3,597,463 +1.05(+0.71%)
Jul 25, 2019 150.03 150.65 148.32 148.61 2,514,008 -1.42(-0.94%)
Jul 24, 2019 150.24 150.86 149.26 150.02 2,223,786 -0.21(-0.14%)
Jul 23, 2019 150.59 150.88 149.81 150.23 2,439,070 +0.10(+0.07%)
Jul 22, 2019 151.78 152.62 149.98 150.12 2,995,593 -2.13(-1.40%)
Jul 19, 2019 154.21 154.98 152.09 152.26 3,499,750 -0.98(-0.64%)
Jul 18, 2019 151.18 154.00 150.90 153.24 2,781,919 +2.12(+1.40%)
Jul 17, 2019 152.05 153.16 151.08 151.12 2,279,069 -0.35(-0.23%)
Jul 16, 2019 150.51 151.73 150.14 151.47 2,648,027 +1.15(+0.77%)
Jul 15, 2019 149.28 151.45 149.03 150.32 3,815,790 +1.02(+0.68%)
Jul 12, 2019 151.77 152.00 148.67 149.31 5,259,291 -2.62(-1.72%)
Jul 11, 2019 154.37 154.49 150.18 151.93 4,243,552 -3.65(-2.34%)
Jul 10, 2019 155.49 156.44 154.51 155.57 2,080,402 +0.58(+0.37%)
Jul 09, 2019 154.67 155.57 154.07 154.99 2,663,944 -0.55(-0.36%)
Jul 08, 2019 157.61 157.91 154.08 155.54 3,164,385 -3.16(-1.99%)
Jul 05, 2019 159.97 161.21 158.11 158.70 2,607,794 -2.25(-1.40%)
Jul 03, 2019 160.10 161.67 159.77 160.96 2,264,275 +1.66(+1.04%)
Jul 02, 2019 158.78 159.33 157.22 159.30 2,104,588 +0.35(+0.22%)
Jul 01, 2019 159.50 159.86 157.99 158.95 2,437,942 +1.66(+1.06%)
Jun 28, 2019 157.19 158.84 156.76 157.29 4,397,212 +0.22(+0.14%)
Jun 27, 2019 156.49 158.28 156.22 157.06 2,570,418 +0.72(+0.46%)
Jun 26, 2019 157.65 157.85 155.97 156.34 2,489,227 -1.08(-0.69%)
Jun 25, 2019 157.56 159.42 156.34 157.42 2,653,288 -0.33(-0.21%)
Jun 24, 2019 158.81 159.61 157.65 157.76 3,454,293 -1.95(-1.22%)
Jun 21, 2019 156.95 159.72 156.12 159.70 8,140,424 +2.59(+1.65%)
Jun 20, 2019 157.71 158.15 155.43 157.12 3,257,570 +1.12(+0.72%)
Jun 19, 2019 154.90 156.30 154.18 156.00 2,807,779 +0.99(+0.64%)
Jun 18, 2019 153.01 156.04 152.88 155.01 3,661,939 +2.75(+1.80%)
Jun 17, 2019 150.25 152.40 149.71 152.26 2,244,302 +1.97(+1.31%)
Jun 14, 2019 151.05 151.84 149.84 150.29 1,900,018 -0.54(-0.36%)
Jun 13, 2019 150.07 151.46 149.56 150.82 1,963,549 +0.95(+0.63%)
Jun 12, 2019 149.62 150.81 148.65 149.88 2,212,952 +0.84(+0.56%)
Jun 11, 2019 150.45 151.20 148.68 149.04 2,710,876 -0.82(-0.55%)
Jun 10, 2019 150.18 150.36 148.56 149.86 2,450,360 +0.06(+0.04%)
Jun 07, 2019 149.90 150.22 147.90 149.80 2,427,716 +0.91(+0.61%)
Jun 06, 2019 149.18 150.27 148.59 148.90 2,808,100 -0.09(-0.06%)
Jun 05, 2019 149.95 150.02 147.74 148.98 3,054,228 -0.15(-0.10%)
Jun 04, 2019 148.54 149.67 145.58 149.13 5,334,632 +1.64(+1.11%)
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.