Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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.