Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 171.42 173.75 170.82 173.34 4,848,122 +2.30(+1.35%)
Sep 27, 2019 174.93 176.96 168.61 171.04 9,187,336 -5.56(-3.15%)
Sep 26, 2019 177.10 177.44 174.56 176.60 5,966,306 -0.94(-0.53%)
Sep 25, 2019 171.79 178.27 170.00 177.53 7,855,712 +5.73(+3.33%)
Sep 24, 2019 175.36 176.55 170.38 171.81 8,051,920 -2.30(-1.32%)
Sep 23, 2019 171.98 175.93 171.83 174.11 6,414,012 +2.14(+1.24%)
Sep 20, 2019 176.16 177.11 171.56 171.97 8,968,721 -4.23(-2.40%)
Sep 19, 2019 179.47 180.20 175.77 176.20 6,430,940 -3.03(-1.69%)
Sep 18, 2019 180.03 180.66 175.76 179.23 6,626,073 -1.09(-0.60%)
Sep 17, 2019 179.72 180.48 177.86 180.31 5,734,692 +0.86(+0.48%)
Sep 16, 2019 178.17 180.84 177.75 179.46 5,818,311 -1.72(-0.95%)
Sep 13, 2019 180.83 182.31 179.43 181.18 8,148,791 -2.32(-1.26%)
Sep 12, 2019 185.42 187.61 183.18 183.50 8,214,948 -0.06(-0.03%)
Sep 11, 2019 183.00 185.49 181.84 183.56 9,050,678 +1.15(+0.63%)
Sep 10, 2019 178.43 183.48 178.04 182.41 8,853,571 +2.67(+1.48%)
Sep 09, 2019 179.15 183.21 179.09 179.75 10,475,593 +1.84(+1.04%)
Sep 06, 2019 178.05 180.33 176.38 177.90 9,463,993 -1.09(-0.61%)
Sep 05, 2019 172.15 179.24 172.08 178.99 17,473,574 +10.93(+6.51%)
Sep 04, 2019 165.91 168.35 165.91 168.05 5,721,283 +4.57(+2.80%)
Sep 03, 2019 163.89 165.22 162.57 163.48 7,436,929 -3.33(-1.99%)
Aug 30, 2019 168.15 170.15 166.08 166.81 7,303,254 +0.51(+0.31%)
Aug 29, 2019 164.21 167.60 164.07 166.30 8,991,501 +5.75(+3.58%)
Aug 28, 2019 159.91 162.66 158.34 160.55 6,420,553 -0.42(-0.26%)
Aug 27, 2019 166.13 166.24 159.79 160.96 7,320,367 -3.63(-2.21%)
Aug 26, 2019 164.75 165.72 163.06 164.59 8,001,761 +3.00(+1.85%)
Aug 23, 2019 167.53 169.71 160.81 161.60 14,311,367 -8.99(-5.27%)
Aug 22, 2019 170.73 172.43 169.02 170.59 7,629,046 +0.25(+0.15%)
Aug 21, 2019 169.65 172.55 168.78 170.34 10,744,861 +3.34(+2.00%)
Aug 20, 2019 169.68 169.70 166.16 167.00 11,642,013 -2.89(-1.70%)
Aug 19, 2019 163.27 170.53 162.62 169.90 20,498,890 +11.16(+7.03%)
Aug 16, 2019 158.53 160.71 156.07 158.74 25,516,478 +10.73(+7.25%)
Aug 15, 2019 150.05 150.85 146.63 148.00 13,850,448 -1.29(-0.87%)
Aug 14, 2019 151.71 152.16 147.54 149.29 10,527,820 -5.95(-3.83%)
Aug 13, 2019 150.61 157.08 149.05 155.24 9,043,564 +4.58(+3.04%)
Aug 12, 2019 151.29 153.38 149.79 150.67 7,008,665 -2.72(-1.77%)
Aug 09, 2019 155.80 155.94 151.36 153.38 8,589,795 -4.06(-2.58%)
Aug 08, 2019 155.40 157.49 153.10 157.44 7,766,924 +4.35(+2.84%)
Aug 07, 2019 149.12 153.57 148.43 153.09 9,360,965 +1.53(+1.01%)
Aug 06, 2019 153.00 154.83 149.65 151.56 9,068,547 +1.55(+1.03%)
Aug 05, 2019 153.00 153.06 148.13 150.01 14,791,420 -10.35(-6.45%)
Aug 02, 2019 160.36 163.13 158.46 160.36 10,764,334 -3.71(-2.26%)
Aug 01, 2019 168.27 171.89 161.98 164.07 10,570,578 -3.78(-2.25%)
Jul 31, 2019 173.28 173.31 166.16 167.85 9,027,633 -6.69(-3.84%)
Jul 30, 2019 172.06 175.03 171.48 174.54 4,968,679 +0.63(+0.36%)
Jul 29, 2019 173.88 174.56 170.38 173.92 6,233,934 -0.25(-0.14%)
Jul 26, 2019 173.57 176.03 173.57 174.16 6,889,507 +1.68(+0.97%)
Jul 25, 2019 176.07 176.58 171.55 172.48 9,863,670 -5.25(-2.96%)
Jul 24, 2019 176.48 177.97 173.44 177.74 9,192,211 +2.98(+1.71%)
Jul 23, 2019 172.01 174.83 171.38 174.75 10,747,895 +4.32(+2.53%)
Jul 22, 2019 168.43 170.95 168.13 170.44 7,930,922 +2.87(+1.71%)
Jul 19, 2019 170.83 171.09 167.33 167.57 8,667,095 -1.73(-1.02%)
Jul 18, 2019 169.25 171.82 166.98 169.30 11,127,488 +0.47(+0.28%)
Jul 17, 2019 166.29 169.11 165.11 168.83 8,741,930 +2.62(+1.57%)
Jul 16, 2019 165.81 167.30 163.99 166.22 8,577,187 -0.19(-0.11%)
Jul 15, 2019 167.59 168.24 165.27 166.41 7,276,430 -0.34(-0.20%)
Jul 12, 2019 166.53 169.59 166.53 166.74 12,725,571 +1.32(+0.80%)
Jul 11, 2019 162.16 167.05 160.66 165.42 17,136,010 +6.19(+3.89%)
Jul 10, 2019 158.24 161.53 157.68 159.23 11,358,034 +2.74(+1.75%)
Jul 09, 2019 154.71 157.62 154.20 156.50 8,608,966 +0.10(+0.06%)
Jul 08, 2019 157.01 157.77 155.19 156.40 8,278,871 -3.00(-1.89%)
Jul 05, 2019 159.57 159.75 156.87 159.40 9,965,304 -2.51(-1.55%)
Jul 03, 2019 162.33 162.56 159.51 161.91 6,197,832 +0.52(+0.32%)
Jul 02, 2019 164.65 165.49 160.86 161.39 10,037,107 -3.74(-2.26%)
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.