Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 187.86 189.11 187.63 188.10 829,151 +0.24(+0.13%)
Sep 27, 2019 189.75 189.96 186.56 187.86 1,036,941 -0.61(-0.32%)
Sep 26, 2019 187.13 189.35 186.26 188.47 1,026,767 +1.07(+0.57%)
Sep 25, 2019 185.80 187.47 184.66 187.40 793,758 +2.32(+1.25%)
Sep 24, 2019 187.41 188.87 184.89 185.08 1,133,201 -0.92(-0.50%)
Sep 23, 2019 185.45 186.78 185.42 186.00 570,096 -0.22(-0.12%)
Sep 20, 2019 186.91 187.80 185.78 186.22 1,676,963 -0.42(-0.22%)
Sep 19, 2019 185.37 187.43 185.37 186.64 805,728 +0.42(+0.22%)
Sep 18, 2019 185.69 186.51 184.50 186.22 864,373 +1.18(+0.64%)
Sep 17, 2019 183.23 186.67 182.68 185.04 1,156,674 +2.57(+1.41%)
Sep 16, 2019 187.38 188.01 181.95 182.47 1,470,451 -6.00(-3.19%)
Sep 13, 2019 188.03 188.65 186.37 188.47 1,001,250 +1.06(+0.57%)
Sep 12, 2019 188.97 191.42 186.62 187.41 1,093,725 +0.55(+0.29%)
Sep 11, 2019 186.97 188.01 185.14 186.86 1,408,811 -0.07(-0.04%)
Sep 10, 2019 189.45 189.74 185.60 186.93 2,087,876 -3.34(-1.75%)
Sep 09, 2019 197.10 197.10 188.52 190.26 1,457,850 -5.60(-2.86%)
Sep 06, 2019 195.65 196.82 194.31 195.86 1,043,566 +1.29(+0.66%)
Sep 05, 2019 197.26 197.81 194.49 194.57 950,684 -1.42(-0.73%)
Sep 04, 2019 196.02 196.37 194.77 196.00 903,472 +2.22(+1.14%)
Sep 03, 2019 194.23 195.04 192.46 193.78 1,171,675 -1.72(-0.88%)
Aug 30, 2019 197.10 197.47 194.92 195.50 1,139,491 -0.65(-0.33%)
Aug 29, 2019 195.21 197.07 195.03 196.16 1,144,476 +2.10(+1.08%)
Aug 28, 2019 192.90 194.45 192.17 194.05 1,221,763 +0.06(+0.03%)
Aug 27, 2019 194.03 196.09 193.28 194.00 1,859,980 +1.73(+0.90%)
Aug 26, 2019 192.52 193.10 191.64 192.27 1,170,786 +1.02(+0.53%)
Aug 23, 2019 195.82 196.95 190.16 191.25 1,231,617 -4.80(-2.45%)
Aug 22, 2019 197.21 198.14 194.13 196.04 838,321 -0.21(-0.11%)
Aug 21, 2019 196.88 197.35 195.62 196.25 714,901 +0.47(+0.24%)
Aug 20, 2019 197.39 197.64 195.46 195.78 774,652 -1.87(-0.94%)
Aug 19, 2019 198.26 198.88 195.22 197.64 1,017,008 +1.67(+0.85%)
Aug 16, 2019 193.54 196.75 193.19 195.98 1,242,065 +2.97(+1.54%)
Aug 15, 2019 192.31 193.43 191.25 193.00 998,193 +1.92(+1.01%)
Aug 14, 2019 194.26 195.43 190.68 191.08 1,151,953 -5.52(-2.81%)
Aug 13, 2019 194.47 197.39 193.09 196.59 880,587 +2.45(+1.26%)
Aug 12, 2019 194.94 196.01 193.64 194.14 812,594 -1.04(-0.53%)
Aug 09, 2019 193.95 196.08 192.75 195.18 743,128 +0.88(+0.45%)
Aug 08, 2019 191.44 194.42 190.69 194.30 851,115 +4.60(+2.42%)
Aug 07, 2019 185.75 190.54 184.78 189.70 1,262,406 +3.28(+1.76%)
Aug 06, 2019 185.55 186.71 182.44 186.42 1,439,712 +2.25(+1.22%)
Aug 05, 2019 187.31 188.09 182.11 184.17 1,398,468 -5.34(-2.82%)
Aug 02, 2019 190.15 190.68 187.88 189.51 1,243,859 -0.89(-0.47%)
Aug 01, 2019 191.81 193.99 189.00 190.40 1,213,673 -0.76(-0.40%)
Jul 31, 2019 195.22 196.96 188.67 191.16 1,678,433 -3.74(-1.92%)
Jul 30, 2019 188.93 198.28 188.03 194.91 2,314,700 +4.80(+2.52%)
Jul 29, 2019 189.21 190.66 189.20 190.11 1,695,083 +0.95(+0.50%)
Jul 26, 2019 187.91 189.35 186.19 189.16 657,439 +1.22(+0.65%)
Jul 25, 2019 187.88 188.65 185.63 187.94 779,109 +0.36(+0.19%)
Jul 24, 2019 189.12 189.12 187.13 187.58 807,417 -1.91(-1.01%)
Jul 23, 2019 187.83 189.51 187.50 189.49 627,672 +2.58(+1.38%)
Jul 22, 2019 187.61 187.69 186.35 186.91 521,454 -0.04(-0.02%)
Jul 19, 2019 187.85 188.37 186.80 186.95 662,294 -0.39(-0.21%)
Jul 18, 2019 186.17 187.36 185.04 187.33 726,246 +1.65(+0.89%)
Jul 17, 2019 187.63 187.95 185.54 185.69 936,422 -1.88(-1.00%)
Jul 16, 2019 188.60 189.16 187.12 187.56 894,647 -0.95(-0.50%)
Jul 15, 2019 189.51 189.52 187.85 188.51 692,798 -0.83(-0.44%)
Jul 12, 2019 189.71 189.89 187.59 189.33 858,048 +0.23(+0.12%)
Jul 11, 2019 187.74 189.14 186.47 189.11 1,164,362 +1.35(+0.72%)
Jul 10, 2019 187.10 188.78 186.32 187.75 1,769,414 +2.15(+1.16%)
Jul 09, 2019 186.43 186.92 184.90 185.60 777,791 -1.60(-0.86%)
Jul 08, 2019 186.68 188.49 185.56 187.20 919,936 +0.45(+0.24%)
Jul 05, 2019 187.42 187.42 184.03 186.75 897,199 -2.57(-1.36%)
Jul 03, 2019 187.90 189.34 187.30 189.31 618,922 +1.72(+0.91%)
Jul 02, 2019 185.69 187.67 185.08 187.60 958,222 +2.09(+1.13%)
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.