Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 136.11 137.11 135.76 136.73 3,743,200 +0.71(+0.52%)
Aug 29, 2019 135.61 136.44 134.52 136.02 3,045,201 +0.83(+0.61%)
Aug 28, 2019 134.50 135.34 134.28 135.19 3,972,646 +0.43(+0.32%)
Aug 27, 2019 134.20 135.36 133.68 134.76 7,187,846 +1.02(+0.76%)
Aug 26, 2019 130.82 133.75 130.59 133.74 3,954,141 +3.47(+2.66%)
Aug 23, 2019 132.45 133.35 129.54 130.27 4,239,700 -2.39(-1.80%)
Aug 22, 2019 131.75 132.93 131.32 132.66 2,484,191 +0.32(+0.24%)
Aug 21, 2019 132.91 133.64 131.62 132.34 2,936,911 +0.64(+0.49%)
Aug 20, 2019 132.80 133.10 131.70 131.70 3,160,263 -0.87(-0.66%)
Aug 19, 2019 132.07 132.85 131.94 132.57 3,101,221 +0.81(+0.61%)
Aug 16, 2019 131.42 132.32 130.64 131.76 3,609,600 +1.04(+0.80%)
Aug 15, 2019 129.66 131.22 129.40 130.72 3,782,454 +1.60(+1.24%)
Aug 14, 2019 129.52 130.53 128.80 129.12 6,232,261 -0.81(-0.62%)
Aug 13, 2019 128.28 130.38 127.94 129.93 4,168,535 +0.41(+0.32%)
Aug 12, 2019 128.45 129.52 127.87 129.52 2,920,857 +0.92(+0.72%)
Aug 09, 2019 129.71 129.74 127.32 128.60 2,929,400 -0.87(-0.67%)
Aug 08, 2019 128.10 129.75 127.00 129.47 3,702,121 +1.69(+1.32%)
Aug 07, 2019 126.40 128.34 124.63 127.78 6,148,972 +1.33(+1.05%)
Aug 06, 2019 124.78 127.00 124.38 126.45 6,258,660 +2.05(+1.65%)
Aug 05, 2019 128.35 129.15 123.88 124.40 6,192,335 -3.52(-2.75%)
Aug 02, 2019 127.10 128.82 126.50 127.92 5,573,300 +0.78(+0.61%)
Aug 01, 2019 128.96 129.40 126.77 127.14 6,199,379 -0.67(-0.52%)
Jul 31, 2019 130.48 130.48 126.24 127.81 5,757,329 -2.67(-2.05%)
Jul 30, 2019 131.34 132.08 130.23 130.48 3,367,405 -1.05(-0.80%)
Jul 29, 2019 131.50 132.06 131.18 131.53 4,533,416 +0.31(+0.24%)
Jul 26, 2019 129.44 131.42 128.71 131.22 4,581,000 +2.23(+1.73%)
Jul 25, 2019 128.63 129.52 128.39 128.99 3,335,185 -0.22(-0.17%)
Jul 24, 2019 131.20 131.20 128.62 129.21 4,669,552 -1.53(-1.17%)
Jul 23, 2019 131.13 132.24 130.41 130.74 4,145,841 +0.46(+0.35%)
Jul 22, 2019 130.49 130.81 129.63 130.28 4,412,036 +0.19(+0.15%)
Jul 19, 2019 133.17 133.19 130.01 130.09 5,022,100 -2.79(-2.10%)
Jul 18, 2019 132.61 133.20 131.52 132.88 3,698,643 +0.10(+0.08%)
Jul 17, 2019 133.92 134.28 132.47 132.78 4,105,122 -1.02(-0.76%)
Jul 16, 2019 134.08 135.24 133.05 133.80 4,019,660 -0.35(-0.26%)
Jul 15, 2019 133.60 134.16 132.55 134.15 3,077,887 +0.87(+0.65%)
Jul 12, 2019 134.00 134.43 132.61 133.28 4,481,100 -1.07(-0.80%)
Jul 11, 2019 134.21 134.74 133.35 134.35 3,944,297 -0.06(-0.04%)
Jul 10, 2019 132.40 134.46 131.87 134.41 6,141,400 +2.67(+2.03%)
Jul 09, 2019 133.00 133.40 130.72 131.74 8,233,227 -0.82(-0.62%)
Jul 08, 2019 133.10 133.39 132.04 132.56 5,852,928 -0.46(-0.35%)
Jul 05, 2019 132.89 133.49 131.55 133.02 3,356,000 -0.97(-0.72%)
Jul 03, 2019 132.98 134.09 132.77 133.99 2,859,100 +1.56(+1.18%)
Jul 02, 2019 132.09 132.65 131.35 132.43 3,233,328 +1.02(+0.78%)
Jul 01, 2019 131.99 132.29 131.07 131.41 3,548,923 +0.28(+0.21%)
Jun 28, 2019 132.28 132.41 130.76 131.13 6,318,500 -0.56(-0.43%)
Jun 27, 2019 132.25 132.44 131.38 131.69 4,750,934 -0.63(-0.48%)
Jun 26, 2019 133.06 133.77 132.30 132.32 6,023,090 -1.49(-1.11%)
Jun 25, 2019 133.98 134.48 133.54 133.81 4,176,399 -0.33(-0.25%)
Jun 24, 2019 134.65 135.24 133.94 134.14 3,685,756 +0.18(+0.13%)
Jun 21, 2019 134.16 134.56 133.63 133.96 7,696,200 -0.20(-0.15%)
Jun 20, 2019 133.87 134.45 133.34 134.16 3,847,548 +1.31(+0.99%)
Jun 19, 2019 132.06 133.29 131.33 132.85 4,349,918 +0.79(+0.60%)
Jun 18, 2019 134.42 134.42 131.86 132.06 4,378,222 -0.46(-0.35%)
Jun 17, 2019 132.72 133.24 131.88 132.52 2,725,603 -0.21(-0.16%)
Jun 14, 2019 133.01 133.54 132.56 132.73 3,291,800 -0.21(-0.16%)
Jun 13, 2019 133.45 133.79 131.85 132.94 2,851,436 -0.20(-0.15%)
Jun 12, 2019 134.01 134.44 132.66 133.14 3,302,751 -0.06(-0.05%)
Jun 11, 2019 134.06 134.34 132.69 133.20 3,553,618 -0.39(-0.29%)
Jun 10, 2019 133.18 133.68 132.36 133.59 2,957,855 +0.12(+0.09%)
Jun 07, 2019 132.84 134.71 132.59 133.47 6,332,700 +1.49(+1.13%)
Jun 06, 2019 131.08 132.27 130.56 131.98 5,527,984 +0.59(+0.45%)
Jun 05, 2019 129.22 131.60 128.86 131.39 5,083,354 +2.32(+1.80%)
Jun 04, 2019 129.75 129.81 128.02 129.07 4,241,811 +0.08(+0.06%)
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.