Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 164.15 164.51 161.51 163.38 9,993,249 +1.00(+0.61%)
Jun 27, 2019 161.87 163.15 160.43 162.39 11,175,706 +3.95(+2.49%)
Jun 26, 2019 155.80 160.88 155.28 158.44 14,668,074 +7.74(+5.14%)
Jun 25, 2019 152.07 155.07 150.59 150.70 7,812,344 -1.32(-0.87%)
Jun 24, 2019 151.83 153.06 149.94 152.02 7,106,591 +1.04(+0.69%)
Jun 21, 2019 152.71 154.68 150.72 150.98 10,917,023 -2.33(-1.52%)
Jun 20, 2019 155.96 156.52 152.73 153.30 8,795,462 +0.97(+0.64%)
Jun 19, 2019 153.50 153.96 151.28 152.33 8,322,354 +0.24(+0.16%)
Jun 18, 2019 146.74 154.31 146.30 152.09 14,602,811 +7.81(+5.41%)
Jun 17, 2019 143.82 145.76 142.91 144.28 6,931,063 +0.39(+0.27%)
Jun 14, 2019 143.76 144.74 142.10 143.89 9,911,828 -3.60(-2.44%)
Jun 13, 2019 146.33 148.23 145.62 147.49 7,729,153 +2.05(+1.41%)
Jun 12, 2019 148.23 148.48 144.84 145.44 9,013,384 -4.53(-3.02%)
Jun 11, 2019 150.06 151.57 148.39 149.97 9,643,445 +2.31(+1.56%)
Jun 10, 2019 147.00 150.41 147.00 147.66 10,117,453 +2.92(+2.01%)
Jun 07, 2019 143.28 146.12 142.51 144.75 8,766,710 +1.71(+1.20%)
Jun 06, 2019 140.72 144.02 140.62 143.04 10,244,883 +2.49(+1.77%)
Jun 05, 2019 145.22 145.43 139.10 140.55 12,852,479 -1.71(-1.20%)
Jun 04, 2019 135.66 142.47 134.77 142.26 16,119,578 +8.56(+6.40%)
Jun 03, 2019 135.21 136.76 131.91 133.71 12,022,305 -1.05(-0.78%)
May 31, 2019 136.43 137.73 134.69 134.76 9,793,517 -3.63(-2.62%)
May 30, 2019 139.59 141.02 136.86 138.39 9,891,975 -1.06(-0.76%)
May 29, 2019 140.52 141.92 138.06 139.46 14,078,982 -2.97(-2.09%)
May 28, 2019 144.94 146.25 142.35 142.43 10,761,717 -1.81(-1.25%)
May 24, 2019 147.15 148.56 143.97 144.24 8,996,299 -2.16(-1.47%)
May 23, 2019 148.75 148.75 144.00 146.39 14,879,342 -4.85(-3.21%)
May 22, 2019 152.53 153.58 150.80 151.24 8,193,603 -2.84(-1.84%)
May 21, 2019 153.23 154.72 151.68 154.08 9,097,494 +3.07(+2.03%)
May 20, 2019 151.59 153.79 149.80 151.01 14,383,908 -4.53(-2.91%)
May 17, 2019 157.50 162.68 153.96 155.54 25,713,762 -3.64(-2.28%)
May 16, 2019 158.36 160.88 156.66 159.18 19,514,896 +0.61(+0.38%)
May 15, 2019 158.79 160.03 156.42 158.57 12,627,550 -2.44(-1.52%)
May 14, 2019 159.04 162.43 157.49 161.02 12,838,486 +3.57(+2.27%)
May 13, 2019 162.47 163.39 156.81 157.45 16,516,962 -10.31(-6.14%)
May 10, 2019 167.88 170.51 162.97 167.76 14,327,701 -1.36(-0.80%)
May 09, 2019 170.06 170.45 164.36 169.12 16,599,924 -3.71(-2.14%)
May 08, 2019 170.92 176.03 170.44 172.82 10,541,385 +0.81(+0.47%)
May 07, 2019 176.78 176.78 170.09 172.02 13,961,924 -6.70(-3.75%)
May 06, 2019 174.39 179.20 172.90 178.72 10,615,935 -3.14(-1.73%)
May 03, 2019 182.37 182.77 179.39 181.86 8,473,907 -0.18(-0.10%)
May 02, 2019 179.72 183.71 177.99 182.03 9,926,421 +2.70(+1.51%)
May 01, 2019 181.96 183.65 179.32 179.33 8,909,507 -0.53(-0.29%)
Apr 30, 2019 176.91 180.88 176.14 179.86 9,124,225 +1.66(+0.93%)
Apr 29, 2019 177.29 179.31 174.39 178.20 9,856,767 +1.23(+0.70%)
Apr 26, 2019 179.57 179.75 172.21 176.97 21,862,490 -8.76(-4.72%)
Apr 25, 2019 188.35 189.25 182.54 185.73 12,537,037 -4.23(-2.23%)
Apr 24, 2019 189.89 191.59 187.45 189.97 7,996,635 +0.50(+0.26%)
Apr 23, 2019 187.81 190.72 187.42 189.47 8,718,800 +2.19(+1.17%)
Apr 22, 2019 184.18 187.91 182.92 187.28 7,037,370 +2.16(+1.16%)
Apr 18, 2019 186.38 187.74 184.01 185.13 9,585,110 -0.98(-0.53%)
Apr 17, 2019 188.43 189.26 185.22 186.11 7,956,819 -0.91(-0.49%)
Apr 16, 2019 185.11 187.78 183.79 187.02 9,932,466 +3.49(+1.90%)
Apr 15, 2019 188.31 188.70 181.95 183.54 11,066,529 -5.28(-2.79%)
Apr 12, 2019 191.88 192.04 188.47 188.81 11,867,395 -1.52(-0.80%)
Apr 11, 2019 190.99 192.25 188.35 190.33 9,416,455 -0.56(-0.29%)
Apr 10, 2019 188.04 191.92 187.86 190.89 11,179,924 +2.82(+1.50%)
Apr 09, 2019 189.24 189.69 186.38 188.07 11,064,108 -2.38(-1.25%)
Apr 08, 2019 188.52 191.59 187.56 190.44 10,665,597 +0.69(+0.37%)
Apr 05, 2019 188.80 190.44 187.34 189.75 12,119,987 +2.67(+1.43%)
Apr 04, 2019 186.81 188.77 184.56 187.07 11,505,268 -0.36(-0.19%)
Apr 03, 2019 183.83 189.80 183.63 187.43 19,840,720 +5.58(+3.07%)
Apr 02, 2019 182.09 183.62 180.38 181.85 11,082,094 +0.72(+0.40%)
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.