Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 148.56 150.99 146.63 149.24 565,449 +0.73(+0.49%)
Sep 27, 2019 150.55 151.97 147.10 148.51 686,300 -1.38(-0.92%)
Sep 26, 2019 154.45 155.13 149.63 149.89 532,471 -3.87(-2.52%)
Sep 25, 2019 153.77 154.50 149.30 153.76 516,099 +0.30(+0.20%)
Sep 24, 2019 155.03 156.59 151.31 153.46 576,670 -1.87(-1.20%)
Sep 23, 2019 155.20 158.49 154.21 155.33 582,946 +0.93(+0.60%)
Sep 20, 2019 155.01 157.85 152.14 154.40 989,600 -0.59(-0.38%)
Sep 19, 2019 157.51 157.51 153.48 154.99 463,950 -1.94(-1.24%)
Sep 18, 2019 151.46 157.68 151.46 156.93 832,456 +3.23(+2.10%)
Sep 17, 2019 150.97 155.84 149.08 153.70 932,496 +5.02(+3.38%)
Sep 16, 2019 145.49 149.67 144.78 148.68 579,653 +2.42(+1.65%)
Sep 13, 2019 145.58 147.16 144.10 146.26 664,900 -0.90(-0.61%)
Sep 12, 2019 147.45 149.31 146.13 147.16 758,341 +0.46(+0.31%)
Sep 11, 2019 145.87 148.83 145.05 146.70 975,047 +1.46(+1.01%)
Sep 10, 2019 143.80 146.98 138.28 145.24 1,659,819 -0.13(-0.09%)
Sep 09, 2019 160.06 161.16 144.84 145.37 1,996,771 -15.12(-9.42%)
Sep 06, 2019 167.68 167.68 160.24 160.49 1,065,400 -7.18(-4.28%)
Sep 05, 2019 170.39 171.43 166.51 167.67 538,665 -1.96(-1.16%)
Sep 04, 2019 172.69 172.96 169.17 169.63 719,504 -2.63(-1.53%)
Sep 03, 2019 170.00 172.60 169.30 172.26 773,181 +0.65(+0.38%)
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%)
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.