Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 159.12 160.55 155.56 157.36 1,609,738 -1.72(-1.08%)
Jul 30, 2019 158.29 159.58 156.49 159.07 1,328,952 -0.19(-0.12%)
Jul 29, 2019 161.05 161.52 158.44 159.27 1,505,366 -2.16(-1.34%)
Jul 26, 2019 162.22 162.33 160.37 161.43 2,170,912 -0.86(-0.53%)
Jul 25, 2019 162.03 163.10 161.13 162.28 2,151,923 -0.13(-0.08%)
Jul 24, 2019 161.29 164.71 160.94 162.41 2,903,316 +2.07(+1.29%)
Jul 23, 2019 157.79 160.51 157.79 160.35 3,106,477 +3.89(+2.49%)
Jul 22, 2019 155.52 157.91 155.24 156.45 2,309,176 +2.23(+1.45%)
Jul 19, 2019 153.33 155.82 153.31 154.22 2,240,596 +1.61(+1.06%)
Jul 18, 2019 151.92 153.64 151.11 152.60 1,822,739 +0.31(+0.20%)
Jul 17, 2019 156.47 156.66 152.01 152.30 3,331,954 -4.37(-2.79%)
Jul 16, 2019 155.78 159.60 155.78 156.67 2,974,041 +1.74(+1.13%)
Jul 15, 2019 154.57 155.81 153.43 154.93 2,191,152 +0.40(+0.26%)
Jul 12, 2019 151.91 155.43 151.62 154.53 3,587,879 +4.49(+3.00%)
Jul 11, 2019 147.74 150.74 147.42 150.04 2,707,088 +2.41(+1.63%)
Jul 10, 2019 149.64 150.24 147.42 147.63 2,249,998 +0.74(+0.50%)
Jul 09, 2019 147.09 147.58 146.43 146.89 1,320,135 -1.50(-1.01%)
Jul 08, 2019 147.88 149.23 146.76 148.40 1,719,159 -1.06(-0.71%)
Jul 05, 2019 148.64 149.87 147.20 149.46 1,219,512 +0.51(+0.34%)
Jul 03, 2019 148.00 149.05 147.03 148.95 1,279,334 +1.50(+1.02%)
Jul 02, 2019 150.47 150.62 147.19 147.45 2,016,341 -2.93(-1.95%)
Jul 01, 2019 155.04 155.04 149.08 150.38 2,545,891 -1.13(-0.74%)
Jun 28, 2019 151.54 153.54 151.33 151.51 5,756,733 +0.81(+0.54%)
Jun 27, 2019 148.01 151.65 147.68 150.69 3,750,409 +3.13(+2.12%)
Jun 26, 2019 144.36 148.80 141.65 147.56 6,770,634 +3.63(+2.53%)
Jun 25, 2019 147.61 147.64 143.93 143.93 5,185,615 -4.54(-3.06%)
Jun 24, 2019 151.33 152.24 148.17 148.47 3,861,129 -4.11(-2.69%)
Jun 21, 2019 154.77 155.08 152.37 152.58 2,739,108 -2.31(-1.49%)
Jun 20, 2019 154.78 155.84 153.31 154.88 2,270,764 +1.78(+1.16%)
Jun 19, 2019 153.21 153.92 152.28 153.10 1,749,970 +0.20(+0.13%)
Jun 18, 2019 151.68 155.45 151.40 152.90 2,376,264 +2.41(+1.60%)
Jun 17, 2019 151.18 151.67 149.88 150.49 1,427,941 -0.76(-0.50%)
Jun 14, 2019 151.85 152.11 149.15 151.25 1,730,008 -1.03(-0.68%)
Jun 13, 2019 149.83 152.47 149.71 152.28 2,436,457 +3.95(+2.67%)
Jun 12, 2019 145.77 148.92 145.31 148.33 1,536,400 +1.77(+1.21%)
Jun 11, 2019 150.25 150.66 146.01 146.56 2,020,319 -2.21(-1.48%)
Jun 10, 2019 146.87 150.75 146.79 148.76 2,235,341 +3.51(+2.42%)
Jun 07, 2019 144.52 146.56 143.62 145.25 2,317,158 +1.08(+0.75%)
Jun 06, 2019 145.51 145.78 143.03 144.17 1,724,653 -1.60(-1.10%)
Jun 05, 2019 147.99 148.45 145.02 145.77 2,437,577 -0.92(-0.63%)
Jun 04, 2019 141.57 146.97 141.29 146.69 3,105,114 +6.66(+4.76%)
Jun 03, 2019 138.94 142.85 138.50 140.03 4,263,142 -1.78(-1.26%)
May 31, 2019 142.38 144.08 141.36 141.81 2,080,427 -3.43(-2.36%)
May 30, 2019 146.87 148.64 144.31 145.24 1,816,060 -1.43(-0.98%)
May 29, 2019 144.95 147.74 143.59 146.68 2,225,764 +1.03(+0.71%)
May 28, 2019 146.13 147.25 144.14 145.65 2,750,819 -1.36(-0.93%)
May 24, 2019 148.68 148.92 145.86 147.00 1,467,167 -0.61(-0.41%)
May 23, 2019 147.16 148.03 145.39 147.61 2,690,891 -1.30(-0.87%)
May 22, 2019 153.28 153.41 148.84 148.91 3,286,742 -5.51(-3.57%)
May 21, 2019 155.80 156.17 153.93 154.41 2,055,642 -0.20(-0.13%)
May 20, 2019 154.63 156.12 153.80 154.62 1,819,866 -1.57(-1.01%)
May 17, 2019 158.06 160.14 155.94 156.19 2,431,825 -5.38(-3.33%)
May 16, 2019 159.06 164.93 158.90 161.56 2,912,294 +2.97(+1.87%)
May 15, 2019 156.38 159.28 153.93 158.60 2,518,452 +0.62(+0.40%)
May 14, 2019 158.65 160.26 156.94 157.97 2,446,730 -0.41(-0.26%)
May 13, 2019 158.84 159.72 156.99 158.38 1,937,787 -5.24(-3.20%)
May 10, 2019 164.31 165.03 160.68 163.62 1,605,442 -0.97(-0.59%)
May 09, 2019 163.04 165.15 161.72 164.58 1,742,355 -0.35(-0.21%)
May 08, 2019 165.51 166.46 163.89 164.93 2,206,888 -1.13(-0.68%)
May 07, 2019 168.45 168.64 163.72 166.06 2,341,494 -4.54(-2.66%)
May 06, 2019 168.40 171.18 166.93 170.60 1,403,789 -2.26(-1.31%)
May 03, 2019 173.47 175.18 172.58 172.86 1,337,161 +0.94(+0.55%)
May 02, 2019 170.38 172.88 168.04 171.93 1,607,201 +1.31(+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.