Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 147.08 148.83 146.02 146.49 2,014,032 -3.54(-2.36%)
May 30, 2019 151.71 153.54 149.07 150.03 1,758,101 -1.48(-0.98%)
May 29, 2019 149.72 152.61 148.33 151.51 2,154,731 +1.06(+0.71%)
May 28, 2019 150.95 152.11 148.89 150.45 2,663,029 -1.41(-0.93%)
May 24, 2019 153.58 153.83 150.66 151.85 1,420,344 -0.63(-0.41%)
May 23, 2019 152.01 152.91 150.18 152.48 2,605,014 -1.34(-0.87%)
May 22, 2019 158.34 158.47 153.75 153.82 3,181,848 -5.69(-3.57%)
May 21, 2019 160.94 161.32 159.00 159.50 1,990,038 -0.21(-0.13%)
May 20, 2019 159.73 161.27 158.87 159.71 1,761,787 -1.62(-1.01%)
May 17, 2019 163.27 165.42 161.08 161.34 2,354,215 -5.56(-3.33%)
May 16, 2019 164.30 170.37 164.14 166.89 2,819,350 +3.07(+1.87%)
May 15, 2019 161.54 164.53 159.00 163.82 2,438,077 +0.65(+0.40%)
May 14, 2019 163.88 165.54 162.12 163.18 2,368,644 -0.42(-0.26%)
May 13, 2019 164.08 164.98 162.16 163.60 1,875,944 -5.41(-3.20%)
May 10, 2019 169.73 170.47 165.98 169.01 1,554,205 -1.00(-0.59%)
May 09, 2019 168.42 170.59 167.05 170.01 1,686,749 -0.36(-0.21%)
May 08, 2019 170.97 171.94 169.29 170.37 2,136,457 -1.17(-0.68%)
May 07, 2019 174.00 174.20 169.11 171.53 2,266,767 -4.69(-2.66%)
May 06, 2019 173.96 176.82 172.44 176.22 1,358,989 -2.34(-1.31%)
May 03, 2019 179.19 180.95 178.27 178.56 1,294,486 +0.97(+0.55%)
May 02, 2019 176.00 178.58 173.58 177.59 1,555,908 +1.35(+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.