Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 138.90 138.93 137.07 137.43 25,661,258 -1.19(-0.86%)
Oct 30, 2019 137.57 138.99 136.88 138.62 19,283,768 +1.71(+1.25%)
Oct 29, 2019 138.11 138.51 136.74 136.91 21,470,804 -1.30(-0.94%)
Oct 28, 2019 138.42 139.64 137.56 138.22 36,792,536 +3.32(+2.46%)
Oct 25, 2019 133.57 135.29 133.43 134.90 27,081,480 +0.76(+0.57%)
Oct 24, 2019 133.05 134.60 132.93 134.14 38,874,092 +2.59(+1.97%)
Oct 23, 2019 131.21 131.76 129.99 131.56 32,650,676 +0.83(+0.64%)
Oct 22, 2019 133.21 134.21 130.62 130.72 29,126,044 -2.11(-1.59%)
Oct 21, 2019 132.72 132.76 131.34 132.83 21,595,874 +1.11(+0.84%)
Oct 18, 2019 133.97 134.20 130.90 131.72 33,679,488 -2.19(-1.63%)
Oct 17, 2019 135.11 135.56 133.26 133.90 23,053,032 -0.69(-0.51%)
Oct 16, 2019 134.96 135.15 133.75 134.59 21,736,370 -1.11(-0.82%)
Oct 15, 2019 134.26 135.92 134.02 135.71 20,773,150 +1.94(+1.45%)
Oct 14, 2019 133.90 134.48 133.74 133.77 14,167,369 -0.12(-0.09%)
Oct 11, 2019 134.32 135.19 133.72 133.89 26,655,120 +0.56(+0.42%)
Oct 10, 2019 132.75 133.88 132.52 133.34 19,181,258 +0.82(+0.62%)
Oct 09, 2019 131.77 132.96 131.30 132.51 21,025,260 +2.46(+1.89%)
Oct 08, 2019 131.40 132.05 130.00 130.05 27,932,482 -1.39(-1.06%)
Oct 07, 2019 131.46 132.46 131.34 131.44 17,312,436 -0.96(-0.72%)
Oct 04, 2019 131.09 132.52 130.77 132.40 24,869,662 +1.76(+1.35%)
Oct 03, 2019 129.36 131.09 127.70 130.63 27,507,286 +1.56(+1.21%)
Oct 02, 2019 130.61 130.72 128.05 129.07 33,369,252 -2.32(-1.77%)
Oct 01, 2019 133.88 134.44 131.32 131.39 23,556,384 -1.88(-1.41%)
Sep 30, 2019 132.30 133.44 132.07 133.27 19,223,350 +1.25(+0.94%)
Sep 27, 2019 134.34 134.55 130.99 132.03 23,471,130 -1.73(-1.30%)
Sep 26, 2019 133.66 134.37 132.71 133.76 18,575,118 +0.25(+0.19%)
Sep 25, 2019 131.80 134.16 130.40 133.51 23,506,142 +1.85(+1.41%)
Sep 24, 2019 134.55 134.86 131.21 131.66 31,302,602 -1.72(-1.29%)
Sep 23, 2019 133.46 133.85 132.71 133.38 18,141,092 -0.29(-0.22%)
Sep 20, 2019 135.17 135.78 132.52 133.66 41,770,956 -1.56(-1.16%)
Sep 19, 2019 134.49 136.47 134.27 135.23 37,642,620 +2.44(+1.84%)
Sep 18, 2019 131.67 132.93 130.88 132.78 25,502,696 +1.08(+0.82%)
Sep 17, 2019 131.29 131.82 130.78 131.70 18,748,980 +1.05(+0.80%)
Sep 16, 2019 130.20 131.04 130.04 130.65 17,444,860 -0.98(-0.74%)
Sep 13, 2019 132.07 132.34 130.91 131.63 24,372,572 -0.19(-0.15%)
Sep 12, 2019 132.14 132.69 131.20 131.82 28,172,334 +1.34(+1.03%)
Sep 11, 2019 130.28 130.62 129.49 130.48 25,749,884 +0.19(+0.15%)
Sep 10, 2019 131.13 131.22 128.94 130.29 30,149,618 -1.53(-1.16%)
Sep 09, 2019 133.81 133.96 130.81 131.82 26,883,316 -1.51(-1.14%)
Sep 06, 2019 134.23 134.37 132.47 133.34 21,724,376 -0.91(-0.68%)
Sep 05, 2019 133.35 134.56 133.01 134.25 27,236,830 +2.54(+1.93%)
Sep 04, 2019 131.61 131.99 130.83 131.71 18,791,212 +1.30(+1.00%)
Sep 03, 2019 130.95 131.52 130.08 130.41 19,689,956 -1.75(-1.32%)
Aug 30, 2019 133.39 133.41 130.62 132.15 24,980,868 -0.25(-0.19%)
Aug 29, 2019 131.56 132.71 131.24 132.40 21,042,660 +2.45(+1.89%)
Aug 28, 2019 129.29 130.14 128.02 129.94 18,155,250 -0.17(-0.13%)
Aug 27, 2019 130.74 131.06 129.08 130.12 24,110,378 +0.28(+0.21%)
Aug 26, 2019 129.40 129.94 128.35 129.84 21,197,750 +1.97(+1.54%)
Aug 23, 2019 131.51 132.62 127.30 127.86 40,179,640 -4.21(-3.19%)
Aug 22, 2019 132.92 133.43 130.65 132.07 19,510,296 -0.97(-0.73%)
Aug 21, 2019 132.81 133.71 132.28 133.04 15,625,381 +1.47(+1.11%)
Aug 20, 2019 132.49 132.96 131.56 131.57 22,095,018 -1.10(-0.83%)
Aug 19, 2019 132.14 132.81 131.21 132.68 25,414,794 +2.19(+1.68%)
Aug 16, 2019 129.29 130.81 129.14 130.49 26,107,538 +2.35(+1.83%)
Aug 15, 2019 128.82 129.00 126.77 128.14 29,334,240 -0.29(-0.22%)
Aug 14, 2019 130.71 131.25 128.13 128.43 33,915,420 -3.99(-3.01%)
Aug 13, 2019 129.98 132.61 128.98 132.42 26,676,978 +2.69(+2.07%)
Aug 12, 2019 130.96 131.71 129.21 129.73 21,435,342 -1.84(-1.39%)
Aug 09, 2019 132.43 133.16 130.37 131.57 24,562,272 -1.13(-0.85%)
Aug 08, 2019 130.51 132.79 129.87 132.69 28,770,972 +3.45(+2.67%)
Aug 07, 2019 127.82 129.60 125.95 129.25 34,959,884 +0.56(+0.44%)
Aug 06, 2019 127.83 129.63 127.27 128.68 34,214,256 +2.37(+1.88%)
Aug 05, 2019 127.35 127.96 124.95 126.31 44,713,652 -4.48(-3.43%)
Aug 02, 2019 131.93 132.15 129.23 130.79 32,229,144 -1.11(-0.84%)
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.