Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 173.42 173.53 169.67 169.67 1,567,524 -3.51(-2.03%)
Apr 30, 2019 170.87 174.26 169.61 173.18 1,709,812 +2.59(+1.52%)
Apr 29, 2019 168.65 171.22 167.42 170.59 1,609,741 +2.37(+1.41%)
Apr 26, 2019 169.32 170.51 167.17 168.22 3,980,164 -4.41(-2.56%)
Apr 25, 2019 178.94 179.07 172.42 172.64 3,376,452 -8.22(-4.54%)
Apr 24, 2019 178.33 181.27 177.83 180.85 1,653,850 +2.49(+1.40%)
Apr 23, 2019 178.72 179.23 177.91 178.36 1,889,924 -0.78(-0.43%)
Apr 22, 2019 180.14 180.54 178.42 179.14 1,672,911 -1.98(-1.10%)
Apr 18, 2019 181.41 182.19 180.82 181.12 1,522,660 +0.08(+0.05%)
Apr 17, 2019 181.42 182.19 180.00 181.04 1,221,766 +0.76(+0.42%)
Apr 16, 2019 179.38 181.50 179.04 180.28 1,595,014 +0.96(+0.54%)
Apr 15, 2019 180.07 180.95 178.74 179.32 2,001,484 -0.70(-0.39%)
Apr 12, 2019 177.33 180.05 176.58 180.02 1,806,559 +4.64(+2.65%)
Apr 11, 2019 174.91 176.41 174.55 175.38 1,685,987 +0.79(+0.46%)
Apr 10, 2019 173.67 175.27 173.21 174.59 1,169,901 +0.96(+0.55%)
Apr 09, 2019 173.58 174.06 172.62 173.62 1,570,555 -1.31(-0.75%)
Apr 08, 2019 172.88 175.10 172.21 174.93 1,745,075 +1.35(+0.78%)
Apr 05, 2019 171.78 174.01 171.17 173.58 2,518,003 +2.04(+1.19%)
Apr 04, 2019 168.92 171.61 168.92 171.54 1,425,525 +2.27(+1.34%)
Apr 03, 2019 169.64 171.84 168.44 169.27 1,381,901 +1.06(+0.63%)
Apr 02, 2019 170.48 170.62 167.89 168.21 1,698,678 -2.21(-1.30%)
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.