Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 158.23 159.65 154.69 156.48 1,618,769 -1.71(-1.08%)
Jul 30, 2019 157.41 158.69 155.62 158.19 1,336,408 -0.19(-0.12%)
Jul 29, 2019 160.15 160.62 157.55 158.38 1,513,812 -2.15(-1.34%)
Jul 26, 2019 161.31 161.42 159.48 160.52 2,183,092 -0.85(-0.53%)
Jul 25, 2019 161.13 162.19 160.24 161.38 2,163,997 -0.13(-0.08%)
Jul 24, 2019 160.39 163.79 160.05 161.51 2,919,605 +2.06(+1.29%)
Jul 23, 2019 156.91 159.62 156.91 159.45 3,123,906 +3.87(+2.49%)
Jul 22, 2019 154.65 157.03 154.38 155.58 2,322,131 +2.22(+1.45%)
Jul 19, 2019 152.48 154.96 152.45 153.36 2,253,166 +1.61(+1.06%)
Jul 18, 2019 151.07 152.78 150.27 151.75 1,832,966 +0.30(+0.20%)
Jul 17, 2019 155.60 155.79 151.16 151.45 3,350,648 -4.35(-2.79%)
Jul 16, 2019 154.91 158.71 154.91 155.80 2,990,727 +1.73(+1.13%)
Jul 15, 2019 153.71 154.94 152.57 154.06 2,203,445 +0.40(+0.26%)
Jul 12, 2019 151.06 154.56 150.77 153.67 3,608,009 +4.47(+3.00%)
Jul 11, 2019 146.92 149.90 146.59 149.20 2,722,276 +2.39(+1.63%)
Jul 10, 2019 148.81 149.40 146.59 146.81 2,262,622 +0.73(+0.50%)
Jul 09, 2019 146.27 146.76 145.61 146.07 1,327,541 -1.50(-1.01%)
Jul 08, 2019 147.05 148.39 145.94 147.57 1,728,805 -1.05(-0.71%)
Jul 05, 2019 147.81 149.04 146.38 148.62 1,226,354 +0.50(+0.34%)
Jul 03, 2019 147.17 148.22 146.21 148.12 1,286,511 +1.50(+1.02%)
Jul 02, 2019 149.63 149.78 146.37 146.62 2,027,653 -2.92(-1.95%)
Jul 01, 2019 154.18 154.18 148.25 149.54 2,560,175 -1.12(-0.74%)
Jun 28, 2019 150.70 152.68 150.49 150.66 5,789,031 +0.81(+0.54%)
Jun 27, 2019 147.18 150.81 146.85 149.85 3,771,451 +3.11(+2.12%)
Jun 26, 2019 143.56 147.97 140.86 146.74 6,808,621 +3.61(+2.53%)
Jun 25, 2019 146.79 146.82 143.13 143.13 5,214,709 -4.51(-3.06%)
Jun 24, 2019 150.49 151.38 147.35 147.64 3,882,792 -4.08(-2.69%)
Jun 21, 2019 153.91 154.21 151.52 151.72 2,754,476 -2.29(-1.49%)
Jun 20, 2019 153.92 154.97 152.46 154.02 2,283,504 +1.77(+1.17%)
Jun 19, 2019 152.35 153.06 151.43 152.25 1,759,788 +0.20(+0.13%)
Jun 18, 2019 150.83 154.59 150.55 152.04 2,389,596 +2.39(+1.60%)
Jun 17, 2019 150.34 150.82 149.05 149.65 1,435,953 -0.76(-0.50%)
Jun 14, 2019 151.00 151.26 148.31 150.41 1,739,715 -1.02(-0.68%)
Jun 13, 2019 148.99 151.62 148.87 151.43 2,450,127 +3.93(+2.67%)
Jun 12, 2019 144.96 148.09 144.49 147.50 1,545,020 +1.76(+1.21%)
Jun 11, 2019 149.41 149.81 145.20 145.74 2,031,654 -2.19(-1.48%)
Jun 10, 2019 146.05 149.91 145.97 147.93 2,247,883 +3.49(+2.42%)
Jun 07, 2019 143.72 145.74 142.82 144.44 2,330,159 +1.07(+0.75%)
Jun 06, 2019 144.69 144.97 142.23 143.37 1,734,329 -1.59(-1.10%)
Jun 05, 2019 147.16 147.62 144.21 144.96 2,451,253 -0.91(-0.63%)
Jun 04, 2019 140.78 146.15 140.50 145.87 3,122,535 +6.63(+4.76%)
Jun 03, 2019 138.17 142.05 137.73 139.25 4,287,060 -1.77(-1.26%)
May 31, 2019 141.59 143.28 140.57 141.02 2,092,099 -3.41(-2.36%)
May 30, 2019 146.05 147.81 143.51 144.43 1,826,249 -1.43(-0.98%)
May 29, 2019 144.14 146.92 142.79 145.86 2,238,252 +1.02(+0.71%)
May 28, 2019 145.32 146.43 143.33 144.83 2,766,253 -1.35(-0.93%)
May 24, 2019 147.85 148.09 145.04 146.19 1,475,399 -0.60(-0.41%)
May 23, 2019 146.34 147.21 144.58 146.79 2,705,988 -1.29(-0.87%)
May 22, 2019 152.43 152.56 148.01 148.08 3,305,183 -5.48(-3.57%)
May 21, 2019 154.93 155.30 153.07 153.55 2,067,175 -0.20(-0.13%)
May 20, 2019 153.77 155.25 152.94 153.75 1,830,077 -1.56(-1.01%)
May 17, 2019 157.18 159.25 155.07 155.32 2,445,469 -5.35(-3.33%)
May 16, 2019 158.17 164.01 158.01 160.66 2,928,633 +2.95(+1.87%)
May 15, 2019 155.51 158.39 153.07 157.71 2,532,581 +0.62(+0.40%)
May 14, 2019 157.77 159.37 156.07 157.09 2,460,457 -0.40(-0.26%)
May 13, 2019 157.96 158.83 156.11 157.49 1,948,659 -5.21(-3.20%)
May 10, 2019 163.40 164.11 159.79 162.70 1,614,449 -0.96(-0.59%)
May 09, 2019 162.14 164.23 160.82 163.66 1,752,131 -0.35(-0.21%)
May 08, 2019 164.59 165.53 162.97 164.01 2,219,270 -1.12(-0.68%)
May 07, 2019 167.51 167.70 162.80 165.13 2,354,631 -4.52(-2.66%)
May 06, 2019 167.47 170.22 166.00 169.65 1,411,665 -2.25(-1.31%)
May 03, 2019 172.50 174.20 171.61 171.90 1,344,663 +0.93(+0.55%)
May 02, 2019 169.43 171.92 167.10 170.97 1,616,218 +1.30(+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.