Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 179.69 181.39 177.88 179.37 3,048,739 +1.41(+0.79%)
Aug 29, 2019 179.70 180.42 176.48 177.96 2,781,758 -0.46(-0.26%)
Aug 28, 2019 176.70 180.68 176.54 178.43 4,407,272 +0.89(+0.50%)
Aug 27, 2019 177.58 179.66 176.49 177.54 3,947,393 +0.93(+0.53%)
Aug 26, 2019 172.47 177.46 171.67 176.61 4,658,298 +5.44(+3.18%)
Aug 23, 2019 174.62 175.07 170.25 171.17 3,973,375 -3.73(-2.13%)
Aug 22, 2019 176.49 177.42 173.68 174.90 3,114,560 -0.45(-0.25%)
Aug 21, 2019 175.79 176.58 175.04 175.35 2,041,470 +0.66(+0.38%)
Aug 20, 2019 177.03 177.22 174.50 174.69 3,152,865 -2.43(-1.37%)
Aug 19, 2019 174.74 177.55 172.91 177.12 3,460,014 +1.70(+0.97%)
Aug 16, 2019 173.53 176.65 172.27 175.42 3,494,193 +4.05(+2.36%)
Aug 15, 2019 171.96 172.82 170.78 171.37 3,611,462 +0.38(+0.22%)
Aug 14, 2019 174.38 176.60 170.86 170.99 5,273,066 -4.99(-2.83%)
Aug 13, 2019 173.68 180.91 173.31 175.97 6,614,725 +0.29(+0.17%)
Aug 12, 2019 168.96 178.25 168.40 175.69 12,414,779 +8.14(+4.86%)
Aug 09, 2019 158.07 170.75 156.08 167.55 9,858,864 +9.41(+5.95%)
Aug 08, 2019 156.64 158.30 156.28 158.14 2,868,312 +1.44(+0.92%)
Aug 07, 2019 156.27 157.21 153.34 156.70 3,875,770 -0.79(-0.50%)
Aug 06, 2019 154.61 157.60 153.70 157.48 3,716,435 +2.53(+1.63%)
Aug 05, 2019 158.44 158.76 154.12 154.96 4,755,391 -4.88(-3.05%)
Aug 02, 2019 158.80 160.38 157.95 159.84 3,474,555 +1.04(+0.66%)
Aug 01, 2019 159.14 161.75 157.21 158.80 4,081,690 -0.50(-0.31%)
Jul 31, 2019 153.68 160.50 151.88 159.29 8,382,951 +8.65(+5.74%)
Jul 30, 2019 149.34 150.88 148.78 150.64 2,345,772 +0.32(+0.21%)
Jul 29, 2019 149.64 151.25 149.27 150.33 2,325,459 +0.63(+0.42%)
Jul 26, 2019 148.78 149.84 147.80 149.70 3,596,488 +1.05(+0.71%)
Jul 25, 2019 150.07 150.69 148.36 148.65 2,513,327 -1.42(-0.94%)
Jul 24, 2019 150.28 150.90 149.30 150.06 2,223,183 -0.20(-0.14%)
Jul 23, 2019 150.63 150.92 149.85 150.27 2,438,409 +0.10(+0.07%)
Jul 22, 2019 151.82 152.66 150.02 150.17 2,994,781 -2.13(-1.40%)
Jul 19, 2019 154.25 155.02 152.13 152.30 3,498,801 -0.98(-0.64%)
Jul 18, 2019 151.22 154.04 150.94 153.28 2,781,166 +2.12(+1.40%)
Jul 17, 2019 152.09 153.21 151.12 151.16 2,278,451 -0.35(-0.23%)
Jul 16, 2019 150.55 151.77 150.18 151.51 2,647,309 +1.15(+0.77%)
Jul 15, 2019 149.32 151.49 149.07 150.36 3,814,756 +1.02(+0.68%)
Jul 12, 2019 151.81 152.04 148.72 149.35 5,257,865 -2.62(-1.72%)
Jul 11, 2019 154.41 154.53 150.22 151.97 4,242,402 -3.65(-2.34%)
Jul 10, 2019 155.53 156.48 154.55 155.61 2,079,838 +0.58(+0.37%)
Jul 09, 2019 154.71 155.61 154.11 155.03 2,663,222 -0.55(-0.36%)
Jul 08, 2019 157.65 157.95 154.12 155.59 3,163,527 -3.16(-1.99%)
Jul 05, 2019 160.02 161.26 158.15 158.75 2,607,088 -2.25(-1.40%)
Jul 03, 2019 160.15 161.71 159.82 161.00 2,263,661 +1.66(+1.04%)
Jul 02, 2019 158.82 159.37 157.26 159.34 2,104,017 +0.35(+0.22%)
Jul 01, 2019 159.55 159.91 158.03 158.99 2,437,281 +1.66(+1.06%)
Jun 28, 2019 157.24 158.88 156.80 157.33 4,396,020 +0.22(+0.14%)
Jun 27, 2019 156.53 158.32 156.26 157.11 2,569,722 +0.73(+0.46%)
Jun 26, 2019 157.70 157.89 156.01 156.38 2,488,553 -1.09(-0.69%)
Jun 25, 2019 157.60 159.46 156.38 157.47 2,652,569 -0.33(-0.21%)
Jun 24, 2019 158.86 159.65 157.69 157.80 3,453,357 -1.95(-1.22%)
Jun 21, 2019 157.00 159.76 156.16 159.75 8,138,219 +2.59(+1.65%)
Jun 20, 2019 157.76 158.19 155.48 157.16 3,256,687 +1.12(+0.72%)
Jun 19, 2019 154.94 156.34 154.22 156.04 2,807,019 +0.99(+0.64%)
Jun 18, 2019 153.05 156.08 152.92 155.05 3,660,947 +2.75(+1.80%)
Jun 17, 2019 150.29 152.44 149.75 152.30 2,243,694 +1.97(+1.31%)
Jun 14, 2019 151.09 151.88 149.88 150.33 1,899,503 -0.54(-0.36%)
Jun 13, 2019 150.12 151.50 149.60 150.87 1,963,017 +0.95(+0.63%)
Jun 12, 2019 149.66 150.85 148.69 149.92 2,212,352 +0.84(+0.56%)
Jun 11, 2019 150.49 151.24 148.72 149.08 2,710,141 -0.82(-0.55%)
Jun 10, 2019 150.22 150.40 148.59 149.90 2,449,696 +0.06(+0.04%)
Jun 07, 2019 149.94 150.26 147.94 149.84 2,427,058 +0.91(+0.61%)
Jun 06, 2019 149.22 150.31 148.63 148.94 2,807,340 -0.08(-0.06%)
Jun 05, 2019 149.99 150.06 147.78 149.02 3,053,400 -0.15(-0.10%)
Jun 04, 2019 148.58 149.71 145.62 149.18 5,333,186 +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.