Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 173.28 173.31 166.16 167.85 9,027,633 -6.69(-3.84%)
Jul 30, 2019 172.06 175.03 171.48 174.54 4,968,679 +0.63(+0.36%)
Jul 29, 2019 173.88 174.56 170.38 173.92 6,233,934 -0.25(-0.14%)
Jul 26, 2019 173.57 176.03 173.57 174.16 6,889,507 +1.68(+0.97%)
Jul 25, 2019 176.07 176.58 171.55 172.48 9,863,670 -5.25(-2.96%)
Jul 24, 2019 176.48 177.97 173.44 177.74 9,192,211 +2.98(+1.71%)
Jul 23, 2019 172.01 174.83 171.38 174.75 10,747,895 +4.32(+2.53%)
Jul 22, 2019 168.43 170.95 168.13 170.44 7,930,922 +2.87(+1.71%)
Jul 19, 2019 170.83 171.09 167.33 167.57 8,667,095 -1.73(-1.02%)
Jul 18, 2019 169.25 171.82 166.98 169.30 11,127,488 +0.47(+0.28%)
Jul 17, 2019 166.29 169.11 165.11 168.83 8,741,930 +2.62(+1.57%)
Jul 16, 2019 165.81 167.30 163.99 166.22 8,577,187 -0.19(-0.11%)
Jul 15, 2019 167.59 168.24 165.27 166.41 7,276,430 -0.34(-0.20%)
Jul 12, 2019 166.53 169.59 166.53 166.74 12,725,571 +1.32(+0.80%)
Jul 11, 2019 162.16 167.05 160.66 165.42 17,136,010 +6.19(+3.89%)
Jul 10, 2019 158.24 161.53 157.68 159.23 11,358,034 +2.74(+1.75%)
Jul 09, 2019 154.71 157.62 154.20 156.50 8,608,966 +0.10(+0.06%)
Jul 08, 2019 157.01 157.77 155.19 156.40 8,278,871 -3.00(-1.89%)
Jul 05, 2019 159.57 159.75 156.87 159.40 9,965,304 -2.51(-1.55%)
Jul 03, 2019 162.33 162.56 159.51 161.91 6,197,832 +0.52(+0.32%)
Jul 02, 2019 164.65 165.49 160.86 161.39 10,037,107 -3.74(-2.26%)
Jul 01, 2019 171.68 173.05 163.81 165.13 17,874,000 +1.75(+1.07%)
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%)
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.