Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 172.39 173.03 169.08 171.61 500,700 -0.45(-0.26%)
Aug 29, 2019 177.80 177.80 171.51 172.06 1,336,477 -3.13(-1.79%)
Aug 28, 2019 172.88 178.45 172.00 175.19 767,830 +0.19(+0.11%)
Aug 27, 2019 176.16 178.35 174.45 175.00 876,443 +0.31(+0.18%)
Aug 26, 2019 175.00 175.50 172.85 174.69 779,101 +1.14(+0.66%)
Aug 23, 2019 174.74 176.59 172.45 173.55 1,201,800 -0.82(-0.47%)
Aug 22, 2019 173.33 175.49 171.08 174.37 817,240 +1.18(+0.68%)
Aug 21, 2019 170.00 173.40 168.61 173.19 812,514 +4.91(+2.92%)
Aug 20, 2019 163.44 169.46 162.47 168.28 1,160,250 +4.69(+2.87%)
Aug 19, 2019 166.33 167.66 162.24 163.59 888,324 -0.09(-0.05%)
Aug 16, 2019 159.09 165.09 158.54 163.68 1,302,700 +5.15(+3.25%)
Aug 15, 2019 154.17 158.75 153.50 158.53 1,076,293 +5.03(+3.28%)
Aug 14, 2019 154.25 154.97 151.24 153.50 622,004 -3.80(-2.42%)
Aug 13, 2019 153.63 158.20 150.69 157.30 666,449 +5.37(+3.53%)
Aug 12, 2019 153.88 155.00 150.63 151.93 451,630 -3.51(-2.26%)
Aug 09, 2019 153.04 156.36 153.04 155.44 866,600 +1.24(+0.80%)
Aug 08, 2019 148.68 155.71 148.68 154.20 876,991 +6.89(+4.68%)
Aug 07, 2019 146.41 148.00 143.52 147.31 680,639 -0.34(-0.23%)
Aug 06, 2019 143.18 147.95 143.18 147.65 1,212,862 +5.52(+3.88%)
Aug 05, 2019 141.49 143.43 139.53 142.13 1,142,203 -2.08(-1.44%)
Aug 02, 2019 149.11 149.11 141.76 144.21 1,234,900 -4.11(-2.77%)
Aug 01, 2019 157.01 161.30 140.50 148.32 3,325,756 -8.55(-5.45%)
Jul 31, 2019 157.49 160.00 154.48 156.87 1,539,423 +0.48(+0.31%)
Jul 30, 2019 152.10 157.10 152.10 156.39 618,501 +2.85(+1.86%)
Jul 29, 2019 153.85 154.98 149.92 153.54 462,261 -0.23(-0.15%)
Jul 26, 2019 152.92 155.13 151.22 153.77 505,500 +2.28(+1.51%)
Jul 25, 2019 152.01 153.46 150.68 151.49 402,264 -1.47(-0.96%)
Jul 24, 2019 152.53 153.87 150.20 152.96 536,275 +1.01(+0.66%)
Jul 23, 2019 155.05 156.47 151.52 151.95 464,353 -3.16(-2.04%)
Jul 22, 2019 152.53 157.00 152.53 155.11 781,848 +2.53(+1.66%)
Jul 19, 2019 153.71 155.04 151.90 152.58 551,200 -0.81(-0.53%)
Jul 18, 2019 147.68 155.99 146.42 153.39 911,156 +5.82(+3.94%)
Jul 17, 2019 149.61 149.61 144.77 147.57 711,647 -2.28(-1.52%)
Jul 16, 2019 151.53 153.00 148.80 149.85 792,523 -1.26(-0.83%)
Jul 15, 2019 149.72 152.29 148.06 151.11 901,004 +1.94(+1.30%)
Jul 12, 2019 152.34 152.55 145.89 149.17 918,500 -3.33(-2.18%)
Jul 11, 2019 151.52 152.84 148.90 152.50 621,046 +1.62(+1.07%)
Jul 10, 2019 148.09 152.95 148.08 150.88 1,094,180 +3.10(+2.10%)
Jul 09, 2019 144.91 147.89 143.97 147.78 550,245 +2.16(+1.48%)
Jul 08, 2019 146.48 148.50 144.13 145.62 817,425 -1.37(-0.93%)
Jul 05, 2019 142.11 147.33 141.31 146.99 571,700 +3.63(+2.53%)
Jul 03, 2019 145.99 146.98 143.21 143.36 887,800 -2.31(-1.59%)
Jul 02, 2019 151.82 151.82 144.34 145.67 1,142,198 -6.66(-4.37%)
Jul 01, 2019 151.49 153.07 150.94 152.33 956,691 +2.49(+1.66%)
Jun 28, 2019 146.70 150.31 145.83 149.84 1,300,400 +4.01(+2.75%)
Jun 27, 2019 142.47 147.08 142.26 145.83 830,268 +4.30(+3.04%)
Jun 26, 2019 144.27 145.00 139.23 141.53 996,698 -1.99(-1.39%)
Jun 25, 2019 148.03 148.11 143.33 143.52 1,082,706 -4.14(-2.80%)
Jun 24, 2019 150.83 151.96 147.00 147.66 1,011,339 -3.14(-2.08%)
Jun 21, 2019 154.10 155.15 150.33 150.80 1,185,400 -4.86(-3.12%)
Jun 20, 2019 154.96 157.50 154.16 155.66 925,366 +1.88(+1.22%)
Jun 19, 2019 152.85 154.10 150.74 153.78 812,952 +1.24(+0.81%)
Jun 18, 2019 152.19 153.39 150.94 152.54 1,273,559 +2.20(+1.46%)
Jun 17, 2019 148.59 151.37 148.00 150.34 1,195,731 +2.30(+1.55%)
Jun 14, 2019 146.32 148.48 145.13 148.04 1,282,100 +1.72(+1.18%)
Jun 13, 2019 145.00 147.50 144.46 146.32 2,041,892 +1.05(+0.72%)
Jun 12, 2019 139.21 145.31 139.21 145.27 2,217,531 +6.74(+4.87%)
Jun 11, 2019 136.57 140.00 136.57 138.53 1,322,447 +0.09(+0.07%)
Jun 10, 2019 127.03 141.28 126.50 138.44 4,297,795 +12.46(+9.89%)
Jun 07, 2019 121.25 126.65 120.43 125.98 1,655,100 +5.29(+4.38%)
Jun 06, 2019 123.03 123.25 118.42 120.69 1,779,402 -2.76(-2.24%)
Jun 05, 2019 125.00 126.73 123.02 123.46 1,113,801 -1.29(-1.03%)
Jun 04, 2019 121.51 124.87 120.91 124.75 956,102 +3.79(+3.13%)
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.