Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 137.15 137.19 136.17 136.52 2,650,584 +0.13(+0.10%)
Sep 27, 2019 138.03 138.24 136.19 136.39 2,138,000 -1.14(-0.83%)
Sep 26, 2019 136.76 138.29 136.51 137.53 2,710,086 +0.70(+0.51%)
Sep 25, 2019 135.94 137.15 135.14 136.83 2,132,819 +1.35(+1.00%)
Sep 24, 2019 136.04 136.20 134.66 135.48 2,853,913 -0.19(-0.14%)
Sep 23, 2019 134.41 136.13 134.10 135.67 2,647,530 +0.10(+0.07%)
Sep 20, 2019 137.60 138.46 135.56 135.57 5,337,100 -1.96(-1.43%)
Sep 19, 2019 137.94 138.02 136.81 137.53 2,194,948 -0.13(-0.09%)
Sep 18, 2019 136.92 137.79 135.95 137.66 1,761,575 +0.45(+0.33%)
Sep 17, 2019 137.39 137.74 136.63 137.21 2,129,301 -0.87(-0.63%)
Sep 16, 2019 139.02 139.02 137.32 138.08 2,112,032 +0.02(+0.01%)
Sep 13, 2019 138.00 139.40 137.46 138.06 3,025,400 +0.60(+0.44%)
Sep 12, 2019 136.46 137.99 136.20 137.46 3,024,391 +1.51(+1.11%)
Sep 11, 2019 133.50 136.00 133.08 135.95 2,866,897 +2.04(+1.52%)
Sep 10, 2019 134.10 134.72 132.83 133.91 2,864,921 -0.20(-0.15%)
Sep 09, 2019 134.65 135.40 133.85 134.11 2,313,284 +0.42(+0.31%)
Sep 06, 2019 133.81 134.25 133.15 133.69 2,124,200 +0.66(+0.50%)
Sep 05, 2019 133.08 133.70 132.50 133.03 2,662,909 +1.98(+1.51%)
Sep 04, 2019 130.69 131.73 130.28 131.05 2,257,395 +2.08(+1.61%)
Sep 03, 2019 128.67 129.18 127.64 128.97 2,535,216 -1.27(-0.98%)
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%)
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.