Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 166.85 170.21 165.89 167.46 2,959,248 -1.24(-0.73%)
Sep 27, 2019 169.24 170.35 167.75 168.70 2,045,516 -0.38(-0.23%)
Sep 26, 2019 169.54 169.89 167.09 169.08 2,196,324 -0.59(-0.35%)
Sep 25, 2019 170.99 171.64 169.55 169.67 2,087,206 -0.42(-0.25%)
Sep 24, 2019 172.20 172.91 169.28 170.09 2,686,067 -1.05(-0.61%)
Sep 23, 2019 171.13 172.05 170.75 171.14 2,024,764 +0.71(+0.42%)
Sep 20, 2019 169.62 172.49 169.40 170.43 7,981,582 +1.12(+0.66%)
Sep 19, 2019 169.38 169.94 168.34 169.32 1,721,975 +0.53(+0.31%)
Sep 18, 2019 169.93 170.34 167.25 168.79 2,209,501 -1.45(-0.85%)
Sep 17, 2019 167.92 170.29 167.92 170.24 2,848,096 +2.28(+1.36%)
Sep 16, 2019 169.76 169.76 167.46 167.96 1,845,741 -1.20(-0.71%)
Sep 13, 2019 168.24 170.20 168.17 169.16 2,806,547 +1.27(+0.76%)
Sep 12, 2019 169.70 170.34 167.80 167.89 5,139,741 -1.59(-0.94%)
Sep 11, 2019 170.60 171.75 168.90 169.48 3,322,528 -0.89(-0.52%)
Sep 10, 2019 173.78 174.79 169.07 170.37 5,623,099 -4.73(-2.70%)
Sep 09, 2019 175.27 175.63 172.03 175.11 5,030,224 -4.66(-2.59%)
Sep 06, 2019 180.56 181.17 178.36 179.77 2,759,286 +0.07(+0.04%)
Sep 05, 2019 178.82 180.41 178.25 179.70 1,947,411 +1.15(+0.64%)
Sep 04, 2019 178.88 179.46 175.68 178.55 2,236,766 +0.69(+0.39%)
Sep 03, 2019 179.40 179.90 177.13 177.86 2,534,114 -2.68(-1.49%)
Aug 30, 2019 180.86 182.57 179.03 180.54 3,028,986 +1.42(+0.79%)
Aug 29, 2019 180.87 181.60 177.63 179.12 2,763,735 -0.47(-0.26%)
Aug 28, 2019 177.85 181.86 177.69 179.59 4,378,718 +0.89(+0.50%)
Aug 27, 2019 178.74 180.83 177.64 178.70 3,921,818 +0.93(+0.53%)
Aug 26, 2019 173.60 178.62 172.79 177.76 4,628,117 +5.48(+3.18%)
Aug 23, 2019 175.75 176.21 171.36 172.28 3,947,632 -3.76(-2.13%)
Aug 22, 2019 177.64 178.58 174.81 176.04 3,094,381 -0.45(-0.25%)
Aug 21, 2019 176.93 177.73 176.18 176.49 2,028,243 +0.67(+0.38%)
Aug 20, 2019 178.19 178.38 175.63 175.82 3,132,437 -2.45(-1.37%)
Aug 19, 2019 175.88 178.71 174.04 178.27 3,437,596 +1.71(+0.97%)
Aug 16, 2019 174.66 177.81 173.39 176.56 3,471,554 +4.08(+2.36%)
Aug 15, 2019 173.08 173.95 171.90 172.48 3,588,063 +0.38(+0.22%)
Aug 14, 2019 175.51 177.75 171.97 172.10 5,238,902 -5.02(-2.83%)
Aug 13, 2019 174.81 182.09 174.44 177.12 6,571,868 +0.29(+0.17%)
Aug 12, 2019 170.06 179.41 169.50 176.83 12,334,344 +8.19(+4.86%)
Aug 09, 2019 159.10 171.86 157.10 168.64 9,794,989 +9.47(+5.95%)
Aug 08, 2019 157.66 159.34 157.30 159.17 2,849,728 +1.45(+0.92%)
Aug 07, 2019 157.29 158.24 154.34 157.72 3,850,659 -0.79(-0.50%)
Aug 06, 2019 155.62 158.63 154.70 158.51 3,692,357 +2.54(+1.63%)
Aug 05, 2019 159.47 159.80 155.12 155.97 4,724,581 -4.91(-3.06%)
Aug 02, 2019 159.83 161.43 158.98 160.88 3,452,044 +1.05(+0.66%)
Aug 01, 2019 160.18 162.81 158.24 159.83 4,055,245 -0.50(-0.31%)
Jul 31, 2019 154.68 161.55 152.87 160.33 8,328,638 +8.70(+5.74%)
Jul 30, 2019 150.31 151.86 149.75 151.63 2,330,574 +0.32(+0.21%)
Jul 29, 2019 150.61 152.24 150.24 151.31 2,310,393 +0.64(+0.42%)
Jul 26, 2019 149.75 150.82 148.76 150.67 3,573,186 +1.06(+0.71%)
Jul 25, 2019 151.05 151.67 149.32 149.62 2,497,043 -1.43(-0.94%)
Jul 24, 2019 151.26 151.88 150.28 151.04 2,208,780 -0.21(-0.14%)
Jul 23, 2019 151.61 151.90 150.83 151.25 2,422,611 +0.10(+0.07%)
Jul 22, 2019 152.81 153.65 151.00 151.15 2,975,378 -2.15(-1.40%)
Jul 19, 2019 155.25 156.03 153.12 153.29 3,476,133 -0.99(-0.64%)
Jul 18, 2019 152.21 155.05 151.93 154.28 2,763,147 +2.13(+1.40%)
Jul 17, 2019 153.08 154.20 152.11 152.15 2,263,689 -0.35(-0.23%)
Jul 16, 2019 151.53 152.76 151.16 152.50 2,630,157 +1.16(+0.77%)
Jul 15, 2019 150.29 152.48 150.04 151.34 3,790,040 +1.02(+0.68%)
Jul 12, 2019 152.80 153.04 149.68 150.32 5,223,800 -2.64(-1.72%)
Jul 11, 2019 155.42 155.54 151.20 152.96 4,214,916 -3.67(-2.34%)
Jul 10, 2019 156.54 157.50 155.56 156.63 2,066,363 +0.58(+0.37%)
Jul 09, 2019 155.72 156.63 155.12 156.04 2,645,967 -0.56(-0.36%)
Jul 08, 2019 158.68 158.98 155.12 156.60 3,143,031 -3.18(-1.99%)
Jul 05, 2019 161.06 162.31 159.18 159.78 2,590,196 -2.27(-1.40%)
Jul 03, 2019 161.19 162.77 160.86 162.05 2,248,995 +1.67(+1.04%)
Jul 02, 2019 159.86 160.41 158.29 160.38 2,090,385 +0.35(+0.22%)
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.