Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 133.39 133.42 130.63 132.15 24,980,322 -0.25(-0.19%)
Aug 29, 2019 131.57 132.71 131.24 132.40 21,042,200 +2.45(+1.89%)
Aug 28, 2019 129.30 130.14 128.02 129.95 18,154,854 -0.17(-0.13%)
Aug 27, 2019 130.74 131.06 129.09 130.12 24,109,852 +0.28(+0.21%)
Aug 26, 2019 129.40 129.95 128.36 129.84 21,197,288 +1.98(+1.54%)
Aug 23, 2019 131.51 132.62 127.30 127.87 40,178,760 -4.21(-3.19%)
Aug 22, 2019 132.92 133.44 130.65 132.08 19,509,870 -0.97(-0.73%)
Aug 21, 2019 132.81 133.72 132.29 133.04 15,625,040 +1.47(+1.11%)
Aug 20, 2019 132.49 132.97 131.56 131.58 22,094,536 -1.10(-0.83%)
Aug 19, 2019 132.14 132.81 131.21 132.68 25,414,240 +2.19(+1.68%)
Aug 16, 2019 129.30 130.81 129.14 130.49 26,106,968 +2.35(+1.83%)
Aug 15, 2019 128.83 129.01 126.78 128.15 29,333,600 -0.29(-0.22%)
Aug 14, 2019 130.71 131.25 128.14 128.43 33,914,680 -3.99(-3.01%)
Aug 13, 2019 129.98 132.61 128.98 132.42 26,676,396 +2.69(+2.07%)
Aug 12, 2019 130.96 131.71 129.21 129.74 21,434,876 -1.83(-1.39%)
Aug 09, 2019 132.43 133.17 130.38 131.57 24,561,736 -1.13(-0.85%)
Aug 08, 2019 130.51 132.79 129.87 132.70 28,770,344 +3.45(+2.67%)
Aug 07, 2019 127.83 129.60 125.95 129.25 34,959,124 +0.56(+0.44%)
Aug 06, 2019 127.83 129.63 127.27 128.69 34,213,508 +2.37(+1.88%)
Aug 05, 2019 127.36 127.96 124.95 126.32 44,712,680 -4.48(-3.43%)
Aug 02, 2019 131.93 132.15 129.23 130.80 32,228,442 -1.11(-0.84%)
Aug 01, 2019 130.89 134.66 130.82 131.91 42,441,188 +1.71(+1.31%)
Jul 31, 2019 134.07 134.23 129.06 130.19 40,377,224 -3.90(-2.91%)
Jul 30, 2019 133.89 134.92 133.57 134.09 17,614,684 -0.65(-0.48%)
Jul 29, 2019 135.19 135.20 133.16 134.74 17,377,500 -0.30(-0.22%)
Jul 26, 2019 134.11 135.36 134.04 135.04 19,925,960 +1.10(+0.82%)
Jul 25, 2019 134.17 134.34 133.11 133.94 19,196,358 -0.51(-0.38%)
Jul 24, 2019 132.71 134.47 132.66 134.45 21,701,086 +1.37(+1.03%)
Jul 23, 2019 133.53 133.75 131.88 133.08 18,857,652 +0.82(+0.62%)
Jul 22, 2019 131.28 132.98 131.21 132.26 26,248,858 +1.73(+1.32%)
Jul 19, 2019 133.97 134.40 130.37 130.53 51,278,448 +0.19(+0.15%)
Jul 18, 2019 129.51 130.53 128.67 130.34 32,117,700 +0.14(+0.11%)
Jul 17, 2019 131.56 131.78 130.15 130.19 21,140,810 -0.77(-0.59%)
Jul 16, 2019 132.76 132.85 130.43 130.97 23,780,792 -1.74(-1.31%)
Jul 15, 2019 133.22 133.32 132.29 132.71 17,426,280 +0.00(+0.00%)
Jul 12, 2019 132.66 132.93 131.86 132.71 19,820,456 +0.48(+0.36%)
Jul 11, 2019 132.04 133.01 131.72 132.23 23,361,566 +0.53(+0.40%)
Jul 10, 2019 131.02 132.40 130.91 131.70 25,328,530 +1.36(+1.04%)
Jul 09, 2019 129.94 130.86 129.75 130.35 20,881,986 -0.51(-0.39%)
Jul 08, 2019 130.32 130.99 129.34 130.85 17,554,992 -0.09(-0.07%)
Jul 05, 2019 129.88 131.21 129.67 130.95 18,987,626 -0.38(-0.29%)
Jul 03, 2019 130.70 131.60 130.22 131.33 14,265,185 +0.84(+0.64%)
Jul 02, 2019 130.05 130.50 129.31 130.49 15,943,559 +0.91(+0.70%)
Jul 01, 2019 130.54 130.60 128.95 129.58 23,706,184 +1.59(+1.25%)
Jun 28, 2019 128.57 128.60 127.22 127.99 31,444,804 -0.18(-0.14%)
Jun 27, 2019 128.16 128.70 127.56 128.17 17,325,446 +0.21(+0.16%)
Jun 26, 2019 128.36 129.69 127.64 127.96 24,757,476 +0.48(+0.37%)
Jun 25, 2019 131.13 131.46 126.81 127.48 34,862,332 -4.18(-3.17%)
Jun 24, 2019 130.89 132.23 130.89 131.66 21,582,460 +0.79(+0.61%)
Jun 21, 2019 130.49 131.59 130.38 130.86 38,441,644 +0.02(+0.01%)
Jun 20, 2019 131.32 131.52 129.67 130.84 34,575,124 +1.20(+0.93%)
Jun 19, 2019 128.98 129.87 127.84 129.64 24,842,966 +0.51(+0.39%)
Jun 18, 2019 128.21 129.21 127.61 129.13 27,139,786 +2.21(+1.74%)
Jun 17, 2019 126.72 127.77 126.62 126.93 15,188,857 +0.38(+0.30%)
Jun 14, 2019 126.36 127.83 125.77 126.55 18,653,322 +0.12(+0.10%)
Jun 13, 2019 126.10 126.75 125.69 126.42 17,999,022 +0.79(+0.63%)
Jun 12, 2019 125.54 126.09 124.88 125.63 17,884,434 -0.58(-0.46%)
Jun 11, 2019 127.91 128.25 125.43 126.21 25,022,766 -0.48(-0.38%)
Jun 10, 2019 126.50 128.10 126.11 126.69 27,703,092 +1.15(+0.91%)
Jun 07, 2019 123.43 126.35 122.54 125.54 35,466,712 +3.42(+2.80%)
Jun 06, 2019 120.80 122.27 120.00 122.12 22,454,558 +1.90(+1.58%)
Jun 05, 2019 119.38 120.26 118.67 120.22 26,083,640 +2.55(+2.17%)
Jun 04, 2019 115.87 117.78 115.27 117.67 30,743,224 +2.75(+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.