Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 157.49 160.00 154.48 156.87 1,539,423 +0.48(+0.31%)
Jul 30, 2019 152.10 157.10 152.10 156.39 618,501 +2.85(+1.86%)
Jul 29, 2019 153.85 154.98 149.92 153.54 462,261 -0.23(-0.15%)
Jul 26, 2019 152.92 155.13 151.22 153.77 505,500 +2.28(+1.51%)
Jul 25, 2019 152.01 153.46 150.68 151.49 402,264 -1.47(-0.96%)
Jul 24, 2019 152.53 153.87 150.20 152.96 536,275 +1.01(+0.66%)
Jul 23, 2019 155.05 156.47 151.52 151.95 464,353 -3.16(-2.04%)
Jul 22, 2019 152.53 157.00 152.53 155.11 781,848 +2.53(+1.66%)
Jul 19, 2019 153.71 155.04 151.90 152.58 551,200 -0.81(-0.53%)
Jul 18, 2019 147.68 155.99 146.42 153.39 911,156 +5.82(+3.94%)
Jul 17, 2019 149.61 149.61 144.77 147.57 711,647 -2.28(-1.52%)
Jul 16, 2019 151.53 153.00 148.80 149.85 792,523 -1.26(-0.83%)
Jul 15, 2019 149.72 152.29 148.06 151.11 901,004 +1.94(+1.30%)
Jul 12, 2019 152.34 152.55 145.89 149.17 918,500 -3.33(-2.18%)
Jul 11, 2019 151.52 152.84 148.90 152.50 621,046 +1.62(+1.07%)
Jul 10, 2019 148.09 152.95 148.08 150.88 1,094,180 +3.10(+2.10%)
Jul 09, 2019 144.91 147.89 143.97 147.78 550,245 +2.16(+1.48%)
Jul 08, 2019 146.48 148.50 144.13 145.62 817,425 -1.37(-0.93%)
Jul 05, 2019 142.11 147.33 141.31 146.99 571,700 +3.63(+2.53%)
Jul 03, 2019 145.99 146.98 143.21 143.36 887,800 -2.31(-1.59%)
Jul 02, 2019 151.82 151.82 144.34 145.67 1,142,198 -6.66(-4.37%)
Jul 01, 2019 151.49 153.07 150.94 152.33 956,691 +2.49(+1.66%)
Jun 28, 2019 146.70 150.31 145.83 149.84 1,300,400 +4.01(+2.75%)
Jun 27, 2019 142.47 147.08 142.26 145.83 830,268 +4.30(+3.04%)
Jun 26, 2019 144.27 145.00 139.23 141.53 996,698 -1.99(-1.39%)
Jun 25, 2019 148.03 148.11 143.33 143.52 1,082,706 -4.14(-2.80%)
Jun 24, 2019 150.83 151.96 147.00 147.66 1,011,339 -3.14(-2.08%)
Jun 21, 2019 154.10 155.15 150.33 150.80 1,185,400 -4.86(-3.12%)
Jun 20, 2019 154.96 157.50 154.16 155.66 925,366 +1.88(+1.22%)
Jun 19, 2019 152.85 154.10 150.74 153.78 812,952 +1.24(+0.81%)
Jun 18, 2019 152.19 153.39 150.94 152.54 1,273,559 +2.20(+1.46%)
Jun 17, 2019 148.59 151.37 148.00 150.34 1,195,731 +2.30(+1.55%)
Jun 14, 2019 146.32 148.48 145.13 148.04 1,282,100 +1.72(+1.18%)
Jun 13, 2019 145.00 147.50 144.46 146.32 2,041,892 +1.05(+0.72%)
Jun 12, 2019 139.21 145.31 139.21 145.27 2,217,531 +6.74(+4.87%)
Jun 11, 2019 136.57 140.00 136.57 138.53 1,322,447 +0.09(+0.07%)
Jun 10, 2019 127.03 141.28 126.50 138.44 4,297,795 +12.46(+9.89%)
Jun 07, 2019 121.25 126.65 120.43 125.98 1,655,100 +5.29(+4.38%)
Jun 06, 2019 123.03 123.25 118.42 120.69 1,779,402 -2.76(-2.24%)
Jun 05, 2019 125.00 126.73 123.02 123.46 1,113,801 -1.29(-1.03%)
Jun 04, 2019 121.51 124.87 120.91 124.75 956,102 +3.79(+3.13%)
Jun 03, 2019 121.08 123.34 119.88 120.96 1,185,710 -0.34(-0.28%)
May 31, 2019 118.99 122.32 117.07 121.30 793,300 +1.40(+1.17%)
May 30, 2019 118.61 121.09 116.83 119.90 809,266 +1.30(+1.10%)
May 29, 2019 119.31 119.70 115.90 118.60 1,171,497 -2.11(-1.75%)
May 28, 2019 119.00 122.85 119.00 120.71 1,454,035 +1.74(+1.46%)
May 24, 2019 115.16 118.99 114.39 118.97 698,600 +4.51(+3.94%)
May 23, 2019 117.70 117.80 113.63 114.46 626,231 -4.29(-3.61%)
May 22, 2019 117.87 118.91 117.37 118.75 977,813 +0.16(+0.13%)
May 21, 2019 119.31 120.84 118.57 118.59 710,921 +0.12(+0.10%)
May 20, 2019 117.01 119.78 115.42 118.47 688,652 +0.43(+0.36%)
May 17, 2019 118.65 119.37 116.65 118.04 657,900 -1.37(-1.15%)
May 16, 2019 120.97 123.36 119.21 119.41 879,817 -2.08(-1.71%)
May 15, 2019 118.91 123.38 118.39 121.49 1,059,432 +1.24(+1.03%)
May 14, 2019 116.55 121.20 116.55 120.25 1,328,800 +4.00(+3.44%)
May 13, 2019 116.16 117.32 114.74 116.25 996,442 -2.54(-2.14%)
May 10, 2019 116.92 119.22 114.44 118.79 1,034,900 +1.58(+1.35%)
May 09, 2019 116.79 118.32 115.50 117.21 846,821 -1.02(-0.86%)
May 08, 2019 118.96 120.80 117.10 118.23 703,051 -1.38(-1.15%)
May 07, 2019 121.11 122.17 117.65 119.61 1,062,742 -2.60(-2.13%)
May 06, 2019 118.65 123.57 118.65 122.21 1,310,375 -0.74(-0.60%)
May 03, 2019 121.45 125.75 119.64 122.95 1,514,000 +2.58(+2.14%)
May 02, 2019 118.47 123.70 118.00 120.37 2,460,595 +1.75(+1.48%)
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.