Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 136.80 137.53 136.10 137.17 4,492,250 +0.27(+0.20%)
Oct 30, 2019 135.86 137.29 135.41 136.90 2,653,667 +0.82(+0.60%)
Oct 29, 2019 136.83 137.12 135.94 136.08 2,550,254 -0.49(-0.36%)
Oct 28, 2019 136.55 137.55 136.15 136.57 3,212,067 -0.07(-0.05%)
Oct 25, 2019 137.78 137.92 136.23 136.64 2,520,000 -1.25(-0.91%)
Oct 24, 2019 137.70 138.11 136.79 137.89 2,311,103 +0.44(+0.32%)
Oct 23, 2019 136.61 137.50 136.61 137.45 2,331,868 +0.79(+0.58%)
Oct 22, 2019 136.65 137.35 136.31 136.66 3,395,509 +0.54(+0.40%)
Oct 21, 2019 136.34 136.74 135.66 136.12 3,170,661 -0.13(-0.10%)
Oct 18, 2019 137.27 137.37 136.23 136.25 3,630,700 -0.71(-0.52%)
Oct 17, 2019 137.07 137.62 136.60 136.96 2,466,319 +0.54(+0.40%)
Oct 16, 2019 136.14 136.49 135.58 136.42 2,812,899 +0.09(+0.07%)
Oct 15, 2019 137.48 137.95 136.16 136.33 3,395,305 -1.12(-0.81%)
Oct 14, 2019 137.84 138.30 137.24 137.45 2,386,269 -0.19(-0.14%)
Oct 11, 2019 138.08 138.70 137.09 137.64 2,779,500 -0.25(-0.18%)
Oct 10, 2019 137.11 138.25 136.64 137.89 2,303,335 +0.04(+0.03%)
Oct 09, 2019 137.32 138.17 136.83 137.85 3,089,291 +0.61(+0.44%)
Oct 08, 2019 137.65 138.45 137.08 137.24 4,847,947 -1.10(-0.80%)
Oct 07, 2019 139.29 139.61 137.97 138.34 4,377,579 -1.94(-1.38%)
Oct 04, 2019 137.84 140.45 137.62 140.28 5,319,700 +2.35(+1.70%)
Oct 03, 2019 138.44 139.75 136.50 137.93 9,742,387 +3.99(+2.98%)
Oct 02, 2019 136.89 137.38 133.49 133.94 5,802,393 -3.43(-2.50%)
Oct 01, 2019 136.93 137.94 136.09 137.37 3,712,058 +0.27(+0.20%)
Sep 30, 2019 136.24 137.73 135.87 137.10 3,911,466 +1.50(+1.11%)
Sep 27, 2019 136.24 136.24 134.67 135.60 3,559,400 -0.12(-0.09%)
Sep 26, 2019 135.87 136.33 135.01 135.72 4,479,586 +0.63(+0.47%)
Sep 25, 2019 135.21 135.66 134.51 135.09 3,602,062 -0.27(-0.20%)
Sep 24, 2019 136.25 136.45 134.58 135.36 4,885,280 -0.08(-0.06%)
Sep 23, 2019 134.96 135.75 134.96 135.44 3,501,488 +0.73(+0.54%)
Sep 20, 2019 135.00 135.76 134.48 134.71 6,765,400 -0.77(-0.57%)
Sep 19, 2019 135.41 135.84 135.08 135.48 2,830,942 -0.02(-0.01%)
Sep 18, 2019 135.81 136.00 134.10 135.50 2,695,692 -0.20(-0.15%)
Sep 17, 2019 134.96 136.31 134.51 135.70 4,026,765 +0.82(+0.61%)
Sep 16, 2019 136.39 136.50 134.38 134.88 2,953,553 -1.56(-1.14%)
Sep 13, 2019 136.08 136.95 135.68 136.44 4,008,100 -0.85(-0.62%)
Sep 12, 2019 136.74 138.29 136.74 137.29 4,146,873 +0.93(+0.68%)
Sep 11, 2019 135.27 136.79 134.88 136.36 5,005,023 +0.50(+0.37%)
Sep 10, 2019 135.74 136.51 134.68 135.86 4,175,107 -0.54(-0.40%)
Sep 09, 2019 136.40 136.68 135.43 136.40 4,061,976 -0.97(-0.71%)
Sep 06, 2019 136.93 137.42 136.02 137.37 3,051,900 +1.39(+1.02%)
Sep 05, 2019 138.80 138.80 135.55 135.98 4,994,602 -3.17(-2.28%)
Sep 04, 2019 137.81 139.18 137.25 139.15 3,201,744 +1.69(+1.23%)
Sep 03, 2019 136.35 137.67 135.88 137.46 2,989,778 +0.73(+0.53%)
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%)
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.