Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 168.86 170.86 166.78 167.51 7,272,700 +0.51(+0.31%)
Aug 29, 2019 164.90 168.30 164.76 167.00 8,953,884 +5.78(+3.59%)
Aug 28, 2019 160.58 163.34 159.00 161.22 6,393,692 -0.58(-0.36%)
Aug 27, 2019 166.99 167.10 160.62 161.80 7,282,533 -3.65(-2.21%)
Aug 26, 2019 165.61 166.58 163.91 165.45 7,960,405 +3.01(+1.85%)
Aug 23, 2019 168.40 170.59 161.64 162.44 14,237,400 -9.04(-5.27%)
Aug 22, 2019 171.62 173.33 169.90 171.48 7,589,616 +0.25(+0.15%)
Aug 21, 2019 170.53 173.45 169.66 171.23 10,689,327 +3.36(+2.00%)
Aug 20, 2019 170.56 170.58 167.02 167.87 11,581,843 -2.91(-1.70%)
Aug 19, 2019 164.12 171.42 163.47 170.78 20,392,944 +11.22(+7.03%)
Aug 16, 2019 159.35 161.54 156.88 159.56 25,384,600 +10.79(+7.25%)
Aug 15, 2019 150.83 151.63 147.39 148.77 13,778,864 -1.30(-0.87%)
Aug 14, 2019 152.50 152.95 148.31 150.07 10,473,408 -5.98(-3.83%)
Aug 13, 2019 151.39 157.90 149.82 156.05 8,996,823 +4.60(+3.04%)
Aug 12, 2019 152.08 154.18 150.57 151.45 6,972,442 -2.73(-1.77%)
Aug 09, 2019 156.61 156.75 152.15 154.18 8,545,400 -4.08(-2.58%)
Aug 08, 2019 156.21 158.31 153.90 158.26 7,726,782 +4.37(+2.84%)
Aug 07, 2019 149.90 154.37 149.20 153.89 9,312,584 +1.54(+1.01%)
Aug 06, 2019 153.80 155.63 150.43 152.35 9,021,677 +1.56(+1.03%)
Aug 05, 2019 153.80 153.85 148.90 150.79 14,714,972 -10.40(-6.45%)
Aug 02, 2019 161.19 163.98 159.28 161.19 10,708,700 -3.73(-2.26%)
Aug 01, 2019 169.14 172.78 162.82 164.92 10,515,945 -3.80(-2.25%)
Jul 31, 2019 174.18 174.21 167.02 168.72 8,980,975 -6.73(-3.84%)
Jul 30, 2019 172.95 175.94 172.37 175.45 4,942,999 +0.63(+0.36%)
Jul 29, 2019 174.78 175.47 171.27 174.82 6,201,715 -0.25(-0.14%)
Jul 26, 2019 174.47 176.95 174.47 175.07 6,853,900 +1.69(+0.97%)
Jul 25, 2019 176.99 177.50 172.44 173.38 9,812,691 -5.28(-2.96%)
Jul 24, 2019 177.40 178.89 174.34 178.66 9,144,702 +3.00(+1.71%)
Jul 23, 2019 172.90 175.74 172.27 175.66 10,692,346 +4.34(+2.53%)
Jul 22, 2019 169.30 171.84 169.00 171.32 7,889,932 +2.88(+1.71%)
Jul 19, 2019 171.72 171.98 168.20 168.44 8,622,300 -1.74(-1.02%)
Jul 18, 2019 170.13 172.71 167.85 170.18 11,069,977 +0.47(+0.28%)
Jul 17, 2019 167.15 169.99 165.97 169.71 8,696,748 +2.63(+1.57%)
Jul 16, 2019 166.67 168.17 164.84 167.08 8,532,857 -0.19(-0.11%)
Jul 15, 2019 168.46 169.11 166.13 167.27 7,238,823 -0.34(-0.20%)
Jul 12, 2019 167.40 170.47 167.40 167.61 12,659,800 +1.33(+0.80%)
Jul 11, 2019 163.00 167.92 161.50 166.28 17,047,445 +6.22(+3.89%)
Jul 10, 2019 159.06 162.37 158.50 160.06 11,299,331 +2.75(+1.75%)
Jul 09, 2019 155.51 158.44 155.00 157.31 8,564,472 +0.10(+0.06%)
Jul 08, 2019 157.83 158.59 156.00 157.21 8,236,083 -3.02(-1.88%)
Jul 05, 2019 160.40 160.58 157.68 160.23 9,913,800 -2.52(-1.55%)
Jul 03, 2019 163.17 163.40 160.34 162.75 6,165,800 +0.52(+0.32%)
Jul 02, 2019 165.50 166.35 161.70 162.23 9,985,231 -3.76(-2.27%)
Jul 01, 2019 172.57 173.95 164.66 165.99 17,781,620 +1.76(+1.07%)
Jun 28, 2019 165.00 165.37 162.35 164.23 9,941,600 +1.00(+0.61%)
Jun 27, 2019 162.71 164.00 161.26 163.23 11,117,946 +3.97(+2.49%)
Jun 26, 2019 156.61 161.72 156.09 159.26 14,592,264 +7.78(+5.14%)
Jun 25, 2019 152.86 155.88 151.37 151.48 7,771,967 -1.33(-0.87%)
Jun 24, 2019 152.62 153.85 150.72 152.81 7,069,862 +1.05(+0.69%)
Jun 21, 2019 153.50 155.48 151.50 151.76 10,860,600 -2.34(-1.52%)
Jun 20, 2019 156.77 157.33 153.52 154.10 8,750,004 +0.98(+0.64%)
Jun 19, 2019 154.30 154.76 152.07 153.12 8,279,341 +0.24(+0.16%)
Jun 18, 2019 147.50 155.11 147.06 152.88 14,527,338 +7.85(+5.41%)
Jun 17, 2019 144.57 146.52 143.65 145.03 6,895,241 +0.39(+0.27%)
Jun 14, 2019 144.51 145.49 142.84 144.64 9,860,600 -3.62(-2.44%)
Jun 13, 2019 147.09 149.00 146.38 148.26 7,689,206 +2.06(+1.41%)
Jun 12, 2019 149.00 149.25 145.59 146.20 8,966,799 -4.55(-3.02%)
Jun 11, 2019 150.84 152.36 149.16 150.75 9,593,604 +2.32(+1.56%)
Jun 10, 2019 147.76 151.19 147.76 148.43 10,065,162 +2.93(+2.01%)
Jun 07, 2019 144.02 146.88 143.25 145.50 8,721,400 +1.72(+1.20%)
Jun 06, 2019 141.45 144.77 141.35 143.78 10,191,934 +2.50(+1.77%)
Jun 05, 2019 145.97 146.19 139.82 141.28 12,786,053 -1.72(-1.20%)
Jun 04, 2019 136.36 143.21 135.47 143.00 16,036,266 +8.60(+6.40%)
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.