Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 132.91 132.94 130.16 131.67 25,071,034 -0.25(-0.19%)
Aug 29, 2019 131.09 132.23 130.77 131.92 21,118,610 +2.45(+1.89%)
Aug 28, 2019 128.83 129.67 127.56 129.48 18,220,780 -0.17(-0.13%)
Aug 27, 2019 130.27 130.59 128.62 129.65 24,197,402 +0.28(+0.21%)
Aug 26, 2019 128.93 129.48 127.89 129.37 21,274,260 +1.97(+1.54%)
Aug 23, 2019 131.03 132.14 126.84 127.41 40,324,660 -4.19(-3.19%)
Aug 22, 2019 132.44 132.95 130.18 131.60 19,580,716 -0.96(-0.73%)
Aug 21, 2019 132.33 133.23 131.81 132.56 15,681,779 +1.46(+1.12%)
Aug 20, 2019 132.01 132.49 131.08 131.10 22,174,766 -1.10(-0.83%)
Aug 19, 2019 131.66 132.33 130.74 132.20 25,506,526 +2.18(+1.68%)
Aug 16, 2019 128.83 130.34 128.68 130.02 26,201,770 +2.34(+1.83%)
Aug 15, 2019 128.36 128.54 126.32 127.68 29,440,118 -0.29(-0.22%)
Aug 14, 2019 130.24 130.78 127.67 127.97 34,037,832 -3.97(-3.01%)
Aug 13, 2019 129.51 132.13 128.51 131.94 26,773,264 +2.68(+2.07%)
Aug 12, 2019 130.49 131.24 128.74 129.27 21,512,710 -1.83(-1.39%)
Aug 09, 2019 131.95 132.68 129.90 131.09 24,650,926 -1.12(-0.85%)
Aug 08, 2019 130.04 132.31 129.40 132.22 28,874,816 +3.44(+2.67%)
Aug 07, 2019 127.36 129.13 125.50 128.78 35,086,068 +0.56(+0.44%)
Aug 06, 2019 127.37 129.16 126.81 128.22 34,337,748 +2.36(+1.88%)
Aug 05, 2019 126.90 127.50 124.50 125.86 44,875,040 -4.46(-3.43%)
Aug 02, 2019 131.46 131.68 128.76 130.32 32,345,470 -1.10(-0.84%)
Aug 01, 2019 130.42 134.17 130.35 131.43 42,595,300 +1.70(+1.31%)
Jul 31, 2019 133.59 133.74 128.59 129.72 40,523,840 -3.88(-2.91%)
Jul 30, 2019 133.41 134.44 133.08 133.61 17,678,646 -0.65(-0.48%)
Jul 29, 2019 134.70 134.71 132.68 134.25 17,440,600 -0.30(-0.22%)
Jul 26, 2019 133.63 134.87 133.56 134.55 19,998,314 +1.09(+0.82%)
Jul 25, 2019 133.68 133.85 132.63 133.46 19,266,064 -0.50(-0.38%)
Jul 24, 2019 132.23 133.98 132.18 133.96 21,779,888 +1.36(+1.03%)
Jul 23, 2019 133.05 133.26 131.40 132.60 18,926,128 +0.82(+0.62%)
Jul 22, 2019 130.81 132.50 130.73 131.78 26,344,172 +1.72(+1.32%)
Jul 19, 2019 133.48 133.91 129.90 130.06 51,464,652 +0.19(+0.15%)
Jul 18, 2019 129.04 130.06 128.20 129.87 32,234,326 +0.14(+0.11%)
Jul 17, 2019 131.09 131.30 129.68 129.72 21,217,576 -0.77(-0.59%)
Jul 16, 2019 132.28 132.37 129.96 130.50 23,867,144 -1.73(-1.31%)
Jul 15, 2019 132.74 132.84 131.81 132.23 17,489,558 +0.00(+0.00%)
Jul 12, 2019 132.18 132.45 131.38 132.23 19,892,428 +0.48(+0.36%)
Jul 11, 2019 131.56 132.53 131.25 131.75 23,446,396 +0.52(+0.40%)
Jul 10, 2019 130.54 131.92 130.44 131.23 25,420,504 +1.35(+1.04%)
Jul 09, 2019 129.47 130.39 129.28 129.88 20,957,814 -0.50(-0.39%)
Jul 08, 2019 129.85 130.51 128.87 130.38 17,618,738 -0.10(-0.07%)
Jul 05, 2019 129.41 130.73 129.20 130.48 19,056,574 -0.38(-0.29%)
Jul 03, 2019 130.23 131.12 129.75 130.86 14,316,985 +0.84(+0.64%)
Jul 02, 2019 129.58 130.03 128.84 130.02 16,001,454 +0.91(+0.70%)
Jul 01, 2019 130.07 130.13 128.49 129.11 23,792,266 +1.59(+1.25%)
Jun 28, 2019 128.10 128.13 126.76 127.53 31,558,988 -0.18(-0.14%)
Jun 27, 2019 127.70 128.24 127.10 127.70 17,388,358 +0.21(+0.16%)
Jun 26, 2019 127.90 129.22 127.18 127.50 24,847,374 +0.48(+0.37%)
Jun 25, 2019 130.66 130.98 126.35 127.02 34,988,924 -4.16(-3.17%)
Jun 24, 2019 130.42 131.75 130.42 131.18 21,660,830 +0.79(+0.61%)
Jun 21, 2019 130.02 131.11 129.90 130.39 38,581,236 +0.02(+0.01%)
Jun 20, 2019 130.85 131.05 129.20 130.37 34,700,676 +1.20(+0.93%)
Jun 19, 2019 128.51 129.40 127.38 129.17 24,933,176 +0.50(+0.39%)
Jun 18, 2019 127.74 128.74 127.15 128.67 27,238,336 +2.20(+1.74%)
Jun 17, 2019 126.26 127.31 126.16 126.47 15,244,011 +0.38(+0.30%)
Jun 14, 2019 125.91 127.36 125.32 126.09 18,721,056 +0.12(+0.10%)
Jun 13, 2019 125.64 126.30 125.24 125.96 18,064,382 +0.79(+0.63%)
Jun 12, 2019 125.09 125.63 124.43 125.17 17,949,376 -0.58(-0.46%)
Jun 11, 2019 127.45 127.79 124.97 125.75 25,113,630 -0.48(-0.38%)
Jun 10, 2019 126.04 127.64 125.66 126.23 27,803,688 +1.14(+0.91%)
Jun 07, 2019 122.98 125.90 122.10 125.09 35,595,500 +3.41(+2.80%)
Jun 06, 2019 120.37 121.82 119.57 121.68 22,536,096 +1.90(+1.58%)
Jun 05, 2019 118.95 119.82 118.24 119.78 26,178,354 +2.54(+2.17%)
Jun 04, 2019 115.45 117.36 114.85 117.24 30,854,860 +2.74(+2.39%)
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.