Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 130.24 131.20 130.18 130.24 2,330,100 +0.73(+0.56%)
Aug 29, 2019 128.01 130.27 128.01 129.51 4,575,894 +2.64(+2.08%)
Aug 28, 2019 124.35 126.96 123.81 126.87 2,052,573 +2.30(+1.85%)
Aug 27, 2019 125.44 126.00 123.98 124.57 2,177,218 -0.92(-0.73%)
Aug 26, 2019 124.98 125.67 123.64 125.49 2,093,087 +2.07(+1.68%)
Aug 23, 2019 126.68 127.80 122.82 123.42 3,482,000 -4.54(-3.55%)
Aug 22, 2019 128.00 128.40 126.32 127.96 1,631,960 +0.63(+0.49%)
Aug 21, 2019 127.90 128.22 126.79 127.33 1,719,559 +0.65(+0.51%)
Aug 20, 2019 125.98 127.27 125.41 126.68 1,989,574 +0.04(+0.03%)
Aug 19, 2019 126.73 127.31 125.99 126.64 1,823,076 +1.59(+1.27%)
Aug 16, 2019 124.99 125.68 124.02 125.05 2,532,000 +1.31(+1.06%)
Aug 15, 2019 124.00 124.42 122.44 123.74 3,961,983 -0.56(-0.45%)
Aug 14, 2019 127.10 127.26 123.77 124.30 3,359,229 -4.65(-3.61%)
Aug 13, 2019 127.86 130.71 127.70 128.95 2,403,343 +0.93(+0.73%)
Aug 12, 2019 129.85 130.23 127.53 128.02 2,489,786 -3.22(-2.45%)
Aug 09, 2019 131.40 132.02 129.53 131.24 2,370,900 -0.24(-0.18%)
Aug 08, 2019 129.58 131.69 129.58 131.48 2,676,560 +2.47(+1.91%)
Aug 07, 2019 127.12 130.12 125.14 129.01 4,301,652 +0.21(+0.16%)
Aug 06, 2019 125.50 129.06 125.50 128.80 3,801,479 +3.05(+2.43%)
Aug 05, 2019 128.84 128.93 124.73 125.75 3,979,054 -5.06(-3.87%)
Aug 02, 2019 131.43 131.87 129.41 130.81 2,167,100 -1.03(-0.78%)
Aug 01, 2019 133.31 135.51 131.66 131.84 2,915,928 -1.76(-1.32%)
Jul 31, 2019 135.25 136.03 133.00 133.60 3,366,092 -1.70(-1.26%)
Jul 30, 2019 135.38 135.72 134.44 135.30 2,257,780 -0.42(-0.31%)
Jul 29, 2019 135.56 136.37 135.38 135.72 2,051,301 +0.09(+0.07%)
Jul 26, 2019 135.50 136.68 135.29 135.63 2,216,000 -0.73(-0.54%)
Jul 25, 2019 134.92 138.31 134.90 136.36 3,989,735 +2.11(+1.57%)
Jul 24, 2019 134.38 136.87 133.97 134.25 3,577,011 -0.69(-0.51%)
Jul 23, 2019 136.32 136.50 132.01 134.94 8,090,005 +1.99(+1.50%)
Jul 22, 2019 132.29 133.19 131.55 132.95 3,398,656 +0.56(+0.42%)
Jul 19, 2019 131.64 132.88 130.93 132.39 3,234,000 +1.09(+0.83%)
Jul 18, 2019 129.88 131.35 129.76 131.30 2,918,912 +1.20(+0.92%)
Jul 17, 2019 133.06 133.25 130.07 130.10 2,735,227 -3.09(-2.32%)
Jul 16, 2019 133.35 133.68 132.71 133.19 3,200,202 -0.04(-0.03%)
Jul 15, 2019 133.26 133.83 132.88 133.23 2,378,701 -0.49(-0.37%)
Jul 12, 2019 131.91 133.81 131.71 133.72 3,202,300 +2.38(+1.81%)
Jul 11, 2019 130.44 131.79 130.07 131.34 2,438,143 +0.89(+0.68%)
Jul 10, 2019 131.00 132.26 130.19 130.45 2,339,444 +0.06(+0.05%)
Jul 09, 2019 130.10 130.53 128.94 130.39 3,023,195 -0.43(-0.33%)
Jul 08, 2019 131.88 132.07 130.28 130.82 3,202,362 -1.72(-1.30%)
Jul 05, 2019 132.75 132.75 130.84 132.54 3,546,900 -0.46(-0.35%)
Jul 03, 2019 132.45 133.07 131.71 133.00 2,037,500 +1.04(+0.79%)
Jul 02, 2019 131.64 132.30 131.24 131.96 3,395,076 +0.62(+0.47%)
Jul 01, 2019 131.18 132.08 130.84 131.34 3,926,594 +1.14(+0.88%)
Jun 28, 2019 129.06 130.59 128.15 130.20 5,435,800 +1.23(+0.95%)
Jun 27, 2019 128.21 129.19 127.76 128.97 2,013,534 +1.21(+0.95%)
Jun 26, 2019 129.04 129.65 127.72 127.76 2,922,546 -1.26(-0.98%)
Jun 25, 2019 130.19 130.86 128.70 129.02 2,794,075 -1.16(-0.89%)
Jun 24, 2019 130.12 130.99 129.50 130.18 3,677,109 +1.43(+1.11%)
Jun 21, 2019 129.81 130.86 128.58 128.75 5,719,100 -1.28(-0.98%)
Jun 20, 2019 128.30 130.22 127.87 130.03 4,346,608 +3.27(+2.58%)
Jun 19, 2019 127.10 127.39 126.32 126.76 3,255,060 +0.14(+0.11%)
Jun 18, 2019 125.06 126.98 125.06 126.62 4,535,822 +2.39(+1.92%)
Jun 17, 2019 125.72 125.96 123.11 124.23 3,346,558 -1.07(-0.85%)
Jun 14, 2019 126.11 126.50 124.92 125.30 3,066,800 +0.49(+0.39%)
Jun 13, 2019 124.74 124.97 122.92 124.81 4,604,696 +0.74(+0.60%)
Jun 12, 2019 124.05 125.41 123.61 124.07 9,974,720 +1.13(+0.92%)
Jun 11, 2019 128.22 128.29 122.18 122.94 10,971,766 -5.07(-3.96%)
Jun 10, 2019 135.50 135.73 127.98 128.01 13,781,535 -4.14(-3.13%)
Jun 07, 2019 132.11 132.97 131.84 132.15 1,844,400 +0.48(+0.36%)
Jun 06, 2019 131.46 132.17 130.48 131.67 2,012,014 +0.31(+0.24%)
Jun 05, 2019 130.49 131.40 129.55 131.36 2,372,987 +1.99(+1.54%)
Jun 04, 2019 128.31 129.69 127.52 129.37 2,395,166 +2.51(+1.98%)
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.