Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 158.25 159.68 154.71 156.50 1,618,543 -1.71(-1.08%)
Jul 30, 2019 157.43 158.71 155.64 158.21 1,336,222 -0.19(-0.12%)
Jul 29, 2019 160.17 160.64 157.57 158.40 1,513,600 -2.15(-1.34%)
Jul 26, 2019 161.34 161.45 159.50 160.55 2,182,787 -0.85(-0.53%)
Jul 25, 2019 161.15 162.22 160.26 161.40 2,163,695 -0.13(-0.08%)
Jul 24, 2019 160.41 163.81 160.07 161.53 2,919,197 +2.06(+1.29%)
Jul 23, 2019 156.93 159.64 156.93 159.47 3,123,470 +3.87(+2.49%)
Jul 22, 2019 154.67 157.05 154.40 155.60 2,321,807 +2.22(+1.45%)
Jul 19, 2019 152.50 154.98 152.48 153.38 2,252,852 +1.61(+1.06%)
Jul 18, 2019 151.09 152.80 150.29 151.77 1,832,710 +0.30(+0.20%)
Jul 17, 2019 155.62 155.81 151.19 151.47 3,350,180 -4.35(-2.79%)
Jul 16, 2019 154.93 158.73 154.93 155.82 2,990,310 +1.73(+1.13%)
Jul 15, 2019 153.73 154.96 152.59 154.09 2,203,138 +0.40(+0.26%)
Jul 12, 2019 151.09 154.58 150.79 153.69 3,607,505 +4.47(+2.99%)
Jul 11, 2019 146.94 149.92 146.62 149.22 2,721,896 +2.40(+1.63%)
Jul 10, 2019 148.83 149.42 146.62 146.83 2,262,306 +0.73(+0.50%)
Jul 09, 2019 146.29 146.78 145.63 146.09 1,327,356 -1.50(-1.01%)
Jul 08, 2019 147.07 148.41 145.96 147.59 1,728,563 -1.06(-0.71%)
Jul 05, 2019 147.83 149.06 146.40 148.64 1,226,183 +0.50(+0.34%)
Jul 03, 2019 147.19 148.24 146.23 148.14 1,286,332 +1.50(+1.02%)
Jul 02, 2019 149.65 149.80 146.39 146.64 2,027,370 -2.92(-1.95%)
Jul 01, 2019 154.20 154.20 148.27 149.56 2,559,817 -1.12(-0.74%)
Jun 28, 2019 150.72 152.70 150.51 150.68 5,788,223 +0.81(+0.54%)
Jun 27, 2019 147.20 150.83 146.87 149.87 3,770,925 +3.11(+2.12%)
Jun 26, 2019 143.58 147.99 140.88 146.76 6,807,670 +3.62(+2.53%)
Jun 25, 2019 146.81 146.84 143.15 143.15 5,213,981 -4.52(-3.06%)
Jun 24, 2019 150.51 151.41 147.37 147.66 3,882,250 -4.08(-2.69%)
Jun 21, 2019 153.93 154.23 151.54 151.75 2,754,091 -2.29(-1.49%)
Jun 20, 2019 153.94 154.99 152.48 154.04 2,283,185 +1.77(+1.16%)
Jun 19, 2019 152.38 153.08 151.45 152.27 1,759,542 +0.20(+0.13%)
Jun 18, 2019 150.85 154.61 150.57 152.07 2,389,262 +2.40(+1.60%)
Jun 17, 2019 150.36 150.84 149.07 149.67 1,435,752 -0.76(-0.50%)
Jun 14, 2019 151.02 151.28 148.34 150.43 1,739,472 -1.02(-0.68%)
Jun 13, 2019 149.01 151.65 148.89 151.45 2,449,785 +3.93(+2.66%)
Jun 12, 2019 144.98 148.11 144.51 147.52 1,544,804 +1.76(+1.21%)
Jun 11, 2019 149.43 149.84 145.22 145.76 2,031,370 -2.19(-1.48%)
Jun 10, 2019 146.07 149.93 146.00 147.95 2,247,569 +3.49(+2.42%)
Jun 07, 2019 143.74 145.76 142.84 144.46 2,329,834 +1.07(+0.75%)
Jun 06, 2019 144.72 144.99 142.25 143.39 1,734,087 -1.59(-1.10%)
Jun 05, 2019 147.18 147.64 144.23 144.98 2,450,911 -0.91(-0.63%)
Jun 04, 2019 140.80 146.17 140.52 145.90 3,122,100 +6.63(+4.76%)
Jun 03, 2019 138.19 142.07 137.75 139.27 4,286,462 -1.77(-1.26%)
May 31, 2019 141.61 143.30 140.59 141.04 2,091,807 -3.41(-2.36%)
May 30, 2019 146.07 147.83 143.53 144.45 1,825,994 -1.43(-0.98%)
May 29, 2019 144.16 146.94 142.81 145.88 2,237,940 +1.02(+0.71%)
May 28, 2019 145.34 146.45 143.35 144.85 2,765,867 -1.35(-0.93%)
May 24, 2019 147.87 148.11 145.06 146.21 1,475,193 -0.60(-0.41%)
May 23, 2019 146.36 147.23 144.60 146.81 2,705,611 -1.29(-0.87%)
May 22, 2019 152.45 152.58 148.03 148.10 3,304,721 -5.48(-3.57%)
May 21, 2019 154.95 155.32 153.09 153.57 2,066,887 -0.20(-0.13%)
May 20, 2019 153.79 155.27 152.96 153.78 1,829,821 -1.56(-1.01%)
May 17, 2019 157.20 159.27 155.09 155.34 2,445,127 -5.35(-3.33%)
May 16, 2019 158.19 164.03 158.04 160.69 2,928,224 +2.95(+1.87%)
May 15, 2019 155.53 158.41 153.09 157.73 2,532,228 +0.62(+0.40%)
May 14, 2019 157.79 159.39 156.09 157.11 2,460,113 -0.40(-0.26%)
May 13, 2019 157.98 158.85 156.13 157.51 1,948,387 -5.21(-3.20%)
May 10, 2019 163.42 164.13 159.81 162.72 1,614,224 -0.96(-0.59%)
May 09, 2019 162.16 164.25 160.84 163.69 1,751,886 -0.35(-0.21%)
May 08, 2019 164.61 165.55 163.00 164.03 2,218,960 -1.12(-0.68%)
May 07, 2019 167.53 167.73 162.83 165.16 2,354,302 -4.52(-2.66%)
May 06, 2019 167.49 170.25 166.03 169.67 1,411,468 -2.25(-1.31%)
May 03, 2019 172.53 174.22 171.64 171.92 1,344,475 +0.93(+0.55%)
May 02, 2019 169.45 171.94 167.12 170.99 1,615,992 +1.30(+0.76%)
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.