Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 174.25 175.45 172.01 172.01 16,597,819 -1.99(-1.14%)
Sep 27, 2019 176.70 176.83 172.36 174.00 9,307,300 -1.65(-0.94%)
Sep 26, 2019 175.65 176.45 174.61 175.65 10,428,120 +0.37(+0.21%)
Sep 25, 2019 173.80 175.67 172.39 175.28 7,828,568 +0.80(+0.46%)
Sep 24, 2019 176.11 177.20 173.40 174.48 10,423,670 -0.43(-0.25%)
Sep 23, 2019 172.90 175.25 172.79 174.91 8,836,795 +0.85(+0.49%)
Sep 20, 2019 177.40 177.63 173.95 174.06 12,935,699 -1.90(-1.08%)
Sep 19, 2019 176.20 177.41 175.61 175.96 7,028,909 +0.67(+0.38%)
Sep 18, 2019 177.09 177.18 172.82 175.29 9,757,819 -1.16(-0.66%)
Sep 17, 2019 176.83 178.26 175.04 176.45 5,940,106 +0.34(+0.19%)
Sep 16, 2019 176.17 177.20 175.51 176.11 4,253,464 -1.16(-0.65%)
Sep 13, 2019 178.65 178.77 176.02 177.27 6,103,200 -0.71(-0.40%)
Sep 12, 2019 176.85 179.41 176.68 177.98 7,747,792 +3.00(+1.71%)
Sep 11, 2019 177.40 177.93 174.45 174.98 9,107,427 -1.37(-0.78%)
Sep 10, 2019 179.41 179.70 173.81 176.35 15,254,273 -5.20(-2.86%)
Sep 09, 2019 186.92 187.05 179.51 181.55 7,288,093 -4.19(-2.26%)
Sep 06, 2019 184.74 186.71 184.55 185.74 7,990,900 +1.01(+0.55%)
Sep 05, 2019 183.73 185.68 183.38 184.73 6,386,956 +2.96(+1.63%)
Sep 04, 2019 180.90 182.20 180.05 181.77 4,168,899 +2.57(+1.43%)
Sep 03, 2019 180.52 181.25 179.10 179.20 4,644,042 -1.62(-0.90%)
Aug 30, 2019 181.99 182.18 179.67 180.82 4,061,200 -0.35(-0.19%)
Aug 29, 2019 180.40 181.39 179.31 181.17 4,679,395 +2.50(+1.40%)
Aug 28, 2019 176.99 178.99 176.03 178.67 4,409,054 +0.29(+0.16%)
Aug 27, 2019 178.32 179.19 176.94 178.38 4,024,236 +0.79(+0.44%)
Aug 26, 2019 176.41 177.67 175.35 177.59 7,754,854 +2.36(+1.35%)
Aug 23, 2019 179.55 180.50 174.24 175.23 7,053,500 -4.86(-2.70%)
Aug 22, 2019 181.95 182.33 178.61 180.09 6,660,202 -0.85(-0.47%)
Aug 21, 2019 180.69 181.69 180.24 180.94 3,696,241 +1.70(+0.95%)
Aug 20, 2019 179.43 180.63 178.49 179.24 3,793,769 -0.50(-0.28%)
Aug 19, 2019 180.42 180.42 178.12 179.74 5,285,165 +1.51(+0.85%)
Aug 16, 2019 178.00 178.75 177.20 178.23 8,312,200 +1.96(+1.11%)
Aug 15, 2019 174.26 177.02 173.52 176.27 6,697,834 +2.76(+1.59%)
Aug 14, 2019 176.24 177.25 173.16 173.51 7,291,666 -5.10(-2.86%)
Aug 13, 2019 174.39 178.92 174.21 178.61 6,785,858 +2.27(+1.29%)
Aug 12, 2019 177.44 178.65 175.60 176.34 7,210,123 -2.71(-1.51%)
Aug 09, 2019 179.67 180.10 177.85 179.05 5,373,600 -0.85(-0.47%)
Aug 08, 2019 177.46 179.95 176.57 179.90 7,602,186 +4.58(+2.61%)
Aug 07, 2019 171.50 175.73 170.34 175.32 8,291,909 +2.84(+1.65%)
Aug 06, 2019 171.79 172.95 170.13 172.48 10,280,805 +3.62(+2.14%)
Aug 05, 2019 172.01 173.50 166.98 168.86 16,853,988 -8.56(-4.82%)
Aug 02, 2019 178.00 178.27 174.69 177.42 8,264,500 -1.75(-0.98%)
Aug 01, 2019 179.19 182.40 178.17 179.17 8,417,159 +1.17(+0.66%)
Jul 31, 2019 181.79 182.05 176.06 178.00 7,979,957 -3.53(-1.94%)
Jul 30, 2019 182.54 183.38 181.27 181.53 5,236,254 -1.68(-0.92%)
Jul 29, 2019 183.89 184.07 182.73 183.21 4,621,299 -0.48(-0.26%)
Jul 26, 2019 182.41 183.82 182.21 183.69 5,056,500 +2.10(+1.16%)
Jul 25, 2019 183.87 183.99 181.30 181.59 6,082,443 -1.74(-0.95%)
Jul 24, 2019 180.79 183.43 179.25 183.33 8,168,447 +2.43(+1.34%)
Jul 23, 2019 180.89 181.27 179.06 180.90 7,190,873 +0.33(+0.18%)
Jul 22, 2019 179.64 180.98 179.14 180.57 4,863,466 +1.33(+0.74%)
Jul 19, 2019 181.84 181.84 179.14 179.24 5,327,000 -1.29(-0.71%)
Jul 18, 2019 178.63 180.62 178.58 180.53 4,738,489 +1.38(+0.77%)
Jul 17, 2019 179.56 180.21 179.01 179.15 3,993,628 -0.16(-0.09%)
Jul 16, 2019 180.37 180.88 178.73 179.31 6,799,538 -1.26(-0.70%)
Jul 15, 2019 180.56 181.07 179.94 180.57 4,490,551 +0.24(+0.13%)
Jul 12, 2019 181.35 181.35 178.92 180.33 7,196,700 -0.41(-0.23%)
Jul 11, 2019 180.12 180.94 179.46 180.74 6,986,194 +1.43(+0.80%)
Jul 10, 2019 178.58 180.26 178.58 179.31 5,110,910 +1.58(+0.89%)
Jul 09, 2019 175.43 177.89 175.30 177.73 4,894,111 +1.54(+0.87%)
Jul 08, 2019 176.30 176.61 175.40 176.19 6,720,034 -0.47(-0.27%)
Jul 05, 2019 175.86 177.03 174.51 176.66 5,840,600 -0.21(-0.12%)
Jul 03, 2019 176.00 176.99 175.72 176.87 4,066,600 +1.59(+0.91%)
Jul 02, 2019 174.10 175.32 173.30 175.28 5,238,618 +1.34(+0.77%)
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.