Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 131.83 132.96 131.60 132.79 19,292,734 +1.24(+0.94%)
Sep 27, 2019 133.86 134.06 130.51 131.55 23,555,844 -1.73(-1.30%)
Sep 26, 2019 133.18 133.89 132.23 133.28 18,642,162 +0.25(+0.19%)
Sep 25, 2019 131.33 133.68 129.93 133.03 23,590,984 +1.84(+1.41%)
Sep 24, 2019 134.06 134.38 130.74 131.19 31,415,584 -1.71(-1.29%)
Sep 23, 2019 132.98 133.37 132.23 132.90 18,206,570 -0.29(-0.21%)
Sep 20, 2019 134.68 135.29 132.05 133.18 41,921,720 -1.56(-1.16%)
Sep 19, 2019 134.00 135.98 133.78 134.74 37,778,488 +2.44(+1.84%)
Sep 18, 2019 131.20 132.45 130.40 132.31 25,594,744 +1.08(+0.82%)
Sep 17, 2019 130.81 131.35 130.31 131.22 18,816,652 +1.04(+0.80%)
Sep 16, 2019 129.74 130.57 129.57 130.18 17,507,826 -0.97(-0.74%)
Sep 13, 2019 131.60 131.87 130.44 131.16 24,460,540 -0.19(-0.15%)
Sep 12, 2019 131.66 132.21 130.73 131.35 28,274,018 +1.34(+1.03%)
Sep 11, 2019 129.81 130.16 129.03 130.01 25,842,826 +0.19(+0.15%)
Sep 10, 2019 130.66 130.75 128.47 129.82 30,258,440 -1.53(-1.16%)
Sep 09, 2019 133.33 133.48 130.34 131.35 26,980,348 -1.51(-1.14%)
Sep 06, 2019 133.75 133.89 132.00 132.86 21,802,788 -0.91(-0.68%)
Sep 05, 2019 132.87 134.08 132.53 133.77 27,335,138 +2.53(+1.93%)
Sep 04, 2019 131.14 131.51 130.36 131.24 18,859,036 +1.30(+1.00%)
Sep 03, 2019 130.48 131.04 129.61 129.94 19,761,024 -1.74(-1.32%)
Aug 30, 2019 132.91 132.94 130.16 131.67 25,071,034 -0.25(-0.19%)
Aug 29, 2019 131.09 132.23 130.77 131.92 21,118,610 +2.45(+1.89%)
Aug 28, 2019 128.83 129.67 127.56 129.48 18,220,780 -0.17(-0.13%)
Aug 27, 2019 130.27 130.59 128.62 129.65 24,197,402 +0.28(+0.21%)
Aug 26, 2019 128.93 129.48 127.89 129.37 21,274,260 +1.97(+1.54%)
Aug 23, 2019 131.03 132.14 126.84 127.41 40,324,660 -4.19(-3.19%)
Aug 22, 2019 132.44 132.95 130.18 131.60 19,580,716 -0.96(-0.73%)
Aug 21, 2019 132.33 133.23 131.81 132.56 15,681,779 +1.46(+1.12%)
Aug 20, 2019 132.01 132.49 131.08 131.10 22,174,766 -1.10(-0.83%)
Aug 19, 2019 131.66 132.33 130.74 132.20 25,506,526 +2.18(+1.68%)
Aug 16, 2019 128.83 130.34 128.68 130.02 26,201,770 +2.34(+1.83%)
Aug 15, 2019 128.36 128.54 126.32 127.68 29,440,118 -0.29(-0.22%)
Aug 14, 2019 130.24 130.78 127.67 127.97 34,037,832 -3.97(-3.01%)
Aug 13, 2019 129.51 132.13 128.51 131.94 26,773,264 +2.68(+2.07%)
Aug 12, 2019 130.49 131.24 128.74 129.27 21,512,710 -1.83(-1.39%)
Aug 09, 2019 131.95 132.68 129.90 131.09 24,650,926 -1.12(-0.85%)
Aug 08, 2019 130.04 132.31 129.40 132.22 28,874,816 +3.44(+2.67%)
Aug 07, 2019 127.36 129.13 125.50 128.78 35,086,068 +0.56(+0.44%)
Aug 06, 2019 127.37 129.16 126.81 128.22 34,337,748 +2.36(+1.88%)
Aug 05, 2019 126.90 127.50 124.50 125.86 44,875,040 -4.46(-3.43%)
Aug 02, 2019 131.46 131.68 128.76 130.32 32,345,470 -1.10(-0.84%)
Aug 01, 2019 130.42 134.17 130.35 131.43 42,595,300 +1.70(+1.31%)
Jul 31, 2019 133.59 133.74 128.59 129.72 40,523,840 -3.88(-2.91%)
Jul 30, 2019 133.41 134.44 133.08 133.61 17,678,646 -0.65(-0.48%)
Jul 29, 2019 134.70 134.71 132.68 134.25 17,440,600 -0.30(-0.22%)
Jul 26, 2019 133.63 134.87 133.56 134.55 19,998,314 +1.09(+0.82%)
Jul 25, 2019 133.68 133.85 132.63 133.46 19,266,064 -0.50(-0.38%)
Jul 24, 2019 132.23 133.98 132.18 133.96 21,779,888 +1.36(+1.03%)
Jul 23, 2019 133.05 133.26 131.40 132.60 18,926,128 +0.82(+0.62%)
Jul 22, 2019 130.81 132.50 130.73 131.78 26,344,172 +1.72(+1.32%)
Jul 19, 2019 133.48 133.91 129.90 130.06 51,464,652 +0.19(+0.15%)
Jul 18, 2019 129.04 130.06 128.20 129.87 32,234,326 +0.14(+0.11%)
Jul 17, 2019 131.09 131.30 129.68 129.72 21,217,576 -0.77(-0.59%)
Jul 16, 2019 132.28 132.37 129.96 130.50 23,867,144 -1.73(-1.31%)
Jul 15, 2019 132.74 132.84 131.81 132.23 17,489,558 +0.00(+0.00%)
Jul 12, 2019 132.18 132.45 131.38 132.23 19,892,428 +0.48(+0.36%)
Jul 11, 2019 131.56 132.53 131.25 131.75 23,446,396 +0.52(+0.40%)
Jul 10, 2019 130.54 131.92 130.44 131.23 25,420,504 +1.35(+1.04%)
Jul 09, 2019 129.47 130.39 129.28 129.88 20,957,814 -0.50(-0.39%)
Jul 08, 2019 129.85 130.51 128.87 130.38 17,618,738 -0.10(-0.07%)
Jul 05, 2019 129.41 130.73 129.20 130.48 19,056,574 -0.38(-0.29%)
Jul 03, 2019 130.23 131.12 129.75 130.86 14,316,985 +0.84(+0.64%)
Jul 02, 2019 129.58 130.03 128.84 130.02 16,001,454 +0.91(+0.70%)
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.