Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 208.99 210.97 206.88 208.62 2,621,300 +1.64(+0.79%)
Aug 29, 2019 209.00 209.84 205.26 206.98 2,391,750 -0.54(-0.26%)
Aug 28, 2019 205.51 210.14 205.33 207.52 3,789,364 +1.03(+0.50%)
Aug 27, 2019 206.54 208.95 205.27 206.49 3,393,961 +1.08(+0.53%)
Aug 26, 2019 200.60 206.40 199.66 205.41 4,005,195 +6.33(+3.18%)
Aug 23, 2019 203.09 203.62 198.01 199.08 3,416,300 -4.34(-2.13%)
Aug 22, 2019 205.27 206.35 202.00 203.42 2,677,893 -0.52(-0.25%)
Aug 21, 2019 204.45 205.37 203.58 203.94 1,755,252 +0.77(+0.38%)
Aug 20, 2019 205.90 206.12 202.95 203.17 2,710,827 -2.83(-1.37%)
Aug 19, 2019 203.23 206.50 201.11 206.00 2,974,913 +1.98(+0.97%)
Aug 16, 2019 201.83 205.46 200.36 204.02 3,004,300 +4.71(+2.36%)
Aug 15, 2019 200.00 201.00 198.63 199.31 3,105,128 +0.44(+0.22%)
Aug 14, 2019 202.81 205.40 198.72 198.87 4,533,772 -7.25(-3.52%)
Aug 13, 2019 203.43 211.90 203.00 206.12 5,647,318 +0.34(+0.17%)
Aug 12, 2019 197.90 208.78 197.25 205.78 10,599,111 +9.53(+4.86%)
Aug 09, 2019 185.15 200.00 182.82 196.25 8,417,000 +11.02(+5.95%)
Aug 08, 2019 183.47 185.42 183.05 185.23 2,448,820 +1.69(+0.92%)
Aug 07, 2019 183.04 184.14 179.61 183.54 3,308,937 -0.92(-0.50%)
Aug 06, 2019 181.10 184.60 180.03 184.46 3,172,905 +2.96(+1.63%)
Aug 05, 2019 185.58 185.96 180.52 181.50 4,059,913 -5.72(-3.06%)
Aug 02, 2019 186.00 187.86 185.01 187.22 2,966,400 +1.22(+0.66%)
Aug 01, 2019 186.40 189.46 184.14 186.00 3,484,741 -0.58(-0.31%)
Jul 31, 2019 180.00 188.00 177.90 186.58 7,156,940 +10.13(+5.74%)
Jul 30, 2019 174.92 176.72 174.27 176.45 2,002,702 +0.37(+0.21%)
Jul 29, 2019 175.27 177.16 174.84 176.08 1,985,360 +0.74(+0.42%)
Jul 26, 2019 174.27 175.51 173.12 175.34 3,070,500 +1.23(+0.71%)
Jul 25, 2019 175.78 176.50 173.77 174.11 2,145,752 -1.66(-0.94%)
Jul 24, 2019 176.02 176.75 174.88 175.77 1,898,042 -0.24(-0.14%)
Jul 23, 2019 176.43 176.77 175.52 176.01 2,081,791 +0.12(+0.07%)
Jul 22, 2019 177.83 178.81 175.72 175.89 2,556,793 -2.50(-1.40%)
Jul 19, 2019 180.67 181.58 178.19 178.39 2,987,100 -1.15(-0.64%)
Jul 18, 2019 177.13 180.43 176.80 179.54 2,374,419 +2.48(+1.40%)
Jul 17, 2019 178.14 179.45 177.01 177.06 1,945,227 -0.41(-0.23%)
Jul 16, 2019 176.34 177.77 175.91 177.47 2,260,139 +1.35(+0.77%)
Jul 15, 2019 174.90 177.44 174.61 176.12 3,256,846 +1.19(+0.68%)
Jul 12, 2019 177.82 178.09 174.19 174.93 4,488,900 -3.07(-1.72%)
Jul 11, 2019 180.86 181.00 175.95 178.00 3,621,949 -4.27(-2.34%)
Jul 10, 2019 182.17 183.29 181.03 182.27 1,775,661 +0.68(+0.37%)
Jul 09, 2019 181.21 182.27 180.51 181.59 2,273,725 -0.65(-0.36%)
Jul 08, 2019 184.66 185.01 180.52 182.24 2,700,860 -3.70(-1.99%)
Jul 05, 2019 187.43 188.88 185.24 185.94 2,225,800 -2.64(-1.40%)
Jul 03, 2019 187.58 189.41 187.19 188.58 1,932,600 +1.94(+1.04%)
Jul 02, 2019 186.03 186.67 184.20 186.64 1,796,304 +0.41(+0.22%)
Jul 01, 2019 186.88 187.30 185.10 186.23 2,080,828 +1.95(+1.06%)
Jun 28, 2019 184.17 186.10 183.66 184.28 3,753,100 +0.26(+0.14%)
Jun 27, 2019 183.35 185.44 183.03 184.02 2,193,899 +0.85(+0.46%)
Jun 26, 2019 184.71 184.94 182.74 183.17 2,124,601 -1.27(-0.69%)
Jun 25, 2019 184.60 186.78 183.17 184.44 2,264,630 -0.39(-0.21%)
Jun 24, 2019 186.07 187.00 184.70 184.83 2,948,302 -2.28(-1.22%)
Jun 21, 2019 183.89 187.13 182.91 187.11 6,948,000 +3.03(+1.65%)
Jun 20, 2019 184.78 185.29 182.11 184.08 2,780,395 +1.31(+0.72%)
Jun 19, 2019 181.48 183.12 180.64 182.77 2,396,491 +1.16(+0.64%)
Jun 18, 2019 179.27 182.82 179.12 181.61 3,125,532 +3.22(+1.81%)
Jun 17, 2019 176.04 178.55 175.40 178.39 1,915,553 +2.31(+1.31%)
Jun 14, 2019 176.97 177.90 175.55 176.08 1,621,700 -0.63(-0.36%)
Jun 13, 2019 175.83 177.45 175.23 176.71 1,675,925 +1.11(+0.63%)
Jun 12, 2019 175.30 176.69 174.16 175.60 1,888,795 +0.98(+0.56%)
Jun 11, 2019 176.27 177.15 174.20 174.62 2,313,782 -0.96(-0.55%)
Jun 10, 2019 175.95 176.16 174.05 175.58 2,091,427 +0.07(+0.04%)
Jun 07, 2019 175.63 176.00 173.28 175.51 2,072,100 +1.06(+0.61%)
Jun 06, 2019 174.78 176.06 174.09 174.45 2,396,765 -0.10(-0.06%)
Jun 05, 2019 175.68 175.77 173.09 174.55 2,606,839 -0.18(-0.10%)
Jun 04, 2019 174.03 175.36 170.56 174.73 4,553,205 +1.92(+1.11%)
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.