Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 166.81 170.16 165.84 167.42 2,960,050 -1.24(-0.73%)
Sep 27, 2019 169.19 170.31 167.71 168.66 2,046,071 -0.38(-0.23%)
Sep 26, 2019 169.50 169.84 167.05 169.04 2,196,920 -0.59(-0.35%)
Sep 25, 2019 170.94 171.59 169.50 169.62 2,087,772 -0.42(-0.25%)
Sep 24, 2019 172.15 172.86 169.24 170.05 2,686,796 -1.05(-0.61%)
Sep 23, 2019 171.09 172.00 170.71 171.10 2,025,313 +0.71(+0.42%)
Sep 20, 2019 169.57 172.45 169.36 170.39 7,983,746 +1.12(+0.66%)
Sep 19, 2019 169.33 169.89 168.29 169.27 1,722,442 +0.53(+0.31%)
Sep 18, 2019 169.88 170.29 167.20 168.74 2,210,100 -1.45(-0.85%)
Sep 17, 2019 167.88 170.25 167.88 170.20 2,848,869 +2.28(+1.36%)
Sep 16, 2019 169.71 169.71 167.42 167.91 1,846,242 -1.20(-0.71%)
Sep 13, 2019 168.20 170.15 168.13 169.12 2,807,308 +1.27(+0.76%)
Sep 12, 2019 169.65 170.29 167.76 167.84 5,141,134 -1.59(-0.94%)
Sep 11, 2019 170.55 171.70 168.85 169.44 3,323,429 -0.89(-0.52%)
Sep 10, 2019 173.74 174.74 169.02 170.33 5,624,624 -4.73(-2.70%)
Sep 09, 2019 175.22 175.59 171.99 175.06 5,031,588 -4.66(-2.59%)
Sep 06, 2019 180.51 181.12 178.31 179.72 2,760,034 +0.07(+0.04%)
Sep 05, 2019 178.77 180.36 178.20 179.65 1,947,939 +1.15(+0.64%)
Sep 04, 2019 178.83 179.41 175.63 178.50 2,237,373 +0.69(+0.39%)
Sep 03, 2019 179.35 179.85 177.08 177.81 2,534,801 -2.68(-1.49%)
Aug 30, 2019 180.81 182.53 178.99 180.49 3,029,808 +1.42(+0.79%)
Aug 29, 2019 180.82 181.55 177.59 179.07 2,764,484 -0.47(-0.26%)
Aug 28, 2019 177.80 181.81 177.65 179.54 4,379,905 +0.89(+0.50%)
Aug 27, 2019 178.69 180.78 177.59 178.65 3,922,882 +0.93(+0.53%)
Aug 26, 2019 173.55 178.57 172.74 177.72 4,629,372 +5.48(+3.18%)
Aug 23, 2019 175.71 176.16 171.31 172.24 3,948,702 -3.75(-2.13%)
Aug 22, 2019 177.59 178.53 174.76 175.99 3,095,220 -0.45(-0.26%)
Aug 21, 2019 176.88 177.68 176.13 176.44 2,028,793 +0.67(+0.38%)
Aug 20, 2019 178.14 178.33 175.59 175.78 3,133,287 -2.45(-1.37%)
Aug 19, 2019 175.83 178.66 173.99 178.22 3,438,528 +1.71(+0.97%)
Aug 16, 2019 174.62 177.76 173.35 176.51 3,472,495 +4.07(+2.36%)
Aug 15, 2019 173.03 173.90 171.85 172.44 3,589,036 +0.38(+0.22%)
Aug 14, 2019 175.47 177.71 171.93 172.06 5,240,323 -5.02(-2.83%)
Aug 13, 2019 174.76 182.04 174.39 177.07 6,573,649 +0.29(+0.17%)
Aug 12, 2019 170.01 179.36 169.45 176.78 12,337,687 +8.19(+4.86%)
Aug 09, 2019 159.06 171.82 157.06 168.59 9,797,643 +9.47(+5.95%)
Aug 08, 2019 157.62 159.29 157.25 159.13 2,850,500 +1.45(+0.92%)
Aug 07, 2019 157.25 158.19 154.30 157.68 3,851,703 -0.79(-0.50%)
Aug 06, 2019 155.58 158.59 154.66 158.47 3,693,357 +2.54(+1.63%)
Aug 05, 2019 159.43 159.75 155.08 155.92 4,725,862 -4.91(-3.06%)
Aug 02, 2019 159.79 161.39 158.94 160.84 3,452,979 +1.05(+0.66%)
Aug 01, 2019 160.13 162.76 158.19 159.79 4,056,344 -0.50(-0.31%)
Jul 31, 2019 154.63 161.51 152.83 160.29 8,330,895 +8.70(+5.74%)
Jul 30, 2019 150.27 151.82 149.71 151.59 2,331,206 +0.32(+0.21%)
Jul 29, 2019 150.57 152.19 150.20 151.27 2,311,019 +0.64(+0.42%)
Jul 26, 2019 149.71 150.78 148.72 150.63 3,574,155 +1.06(+0.71%)
Jul 25, 2019 151.01 151.63 149.28 149.57 2,497,720 -1.43(-0.94%)
Jul 24, 2019 151.22 151.84 150.24 151.00 2,209,378 -0.21(-0.14%)
Jul 23, 2019 151.57 151.86 150.79 151.21 2,423,268 +0.10(+0.07%)
Jul 22, 2019 152.77 153.61 150.96 151.10 2,976,184 -2.15(-1.40%)
Jul 19, 2019 155.21 155.99 153.08 153.25 3,477,075 -0.99(-0.64%)
Jul 18, 2019 152.17 155.00 151.89 154.24 2,763,895 +2.13(+1.40%)
Jul 17, 2019 153.04 154.16 152.07 152.11 2,264,303 -0.35(-0.23%)
Jul 16, 2019 151.49 152.72 151.12 152.46 2,630,870 +1.16(+0.77%)
Jul 15, 2019 150.25 152.44 150.00 151.30 3,791,067 +1.02(+0.68%)
Jul 12, 2019 152.76 152.99 149.64 150.28 5,225,216 -2.64(-1.72%)
Jul 11, 2019 155.37 155.49 151.16 152.92 4,216,058 -3.67(-2.34%)
Jul 10, 2019 156.50 157.46 155.52 156.59 2,066,923 +0.58(+0.37%)
Jul 09, 2019 155.68 156.59 155.07 156.00 2,646,685 -0.56(-0.36%)
Jul 08, 2019 158.64 158.94 155.08 156.56 3,143,883 -3.18(-1.99%)
Jul 05, 2019 161.02 162.26 159.14 159.74 2,590,898 -2.27(-1.40%)
Jul 03, 2019 161.15 162.72 160.82 162.01 2,249,605 +1.67(+1.04%)
Jul 02, 2019 159.81 160.37 158.24 160.34 2,090,952 +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.