Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 154.63 161.51 152.83 160.29 8,330,895 +8.70(+5.74%)
Jul 30, 2019 150.27 151.82 149.71 151.59 2,331,206 +0.32(+0.21%)
Jul 29, 2019 150.57 152.19 150.20 151.27 2,311,019 +0.64(+0.42%)
Jul 26, 2019 149.71 150.78 148.72 150.63 3,574,155 +1.06(+0.71%)
Jul 25, 2019 151.01 151.63 149.28 149.57 2,497,720 -1.43(-0.94%)
Jul 24, 2019 151.22 151.84 150.24 151.00 2,209,378 -0.21(-0.14%)
Jul 23, 2019 151.57 151.86 150.79 151.21 2,423,268 +0.10(+0.07%)
Jul 22, 2019 152.77 153.61 150.96 151.10 2,976,184 -2.15(-1.40%)
Jul 19, 2019 155.21 155.99 153.08 153.25 3,477,075 -0.99(-0.64%)
Jul 18, 2019 152.17 155.00 151.89 154.24 2,763,895 +2.13(+1.40%)
Jul 17, 2019 153.04 154.16 152.07 152.11 2,264,303 -0.35(-0.23%)
Jul 16, 2019 151.49 152.72 151.12 152.46 2,630,870 +1.16(+0.77%)
Jul 15, 2019 150.25 152.44 150.00 151.30 3,791,067 +1.02(+0.68%)
Jul 12, 2019 152.76 152.99 149.64 150.28 5,225,216 -2.64(-1.72%)
Jul 11, 2019 155.37 155.49 151.16 152.92 4,216,058 -3.67(-2.34%)
Jul 10, 2019 156.50 157.46 155.52 156.59 2,066,923 +0.58(+0.37%)
Jul 09, 2019 155.68 156.59 155.07 156.00 2,646,685 -0.56(-0.36%)
Jul 08, 2019 158.64 158.94 155.08 156.56 3,143,883 -3.18(-1.99%)
Jul 05, 2019 161.02 162.26 159.14 159.74 2,590,898 -2.27(-1.40%)
Jul 03, 2019 161.15 162.72 160.82 162.01 2,249,605 +1.67(+1.04%)
Jul 02, 2019 159.81 160.37 158.24 160.34 2,090,952 +0.35(+0.22%)
Jul 01, 2019 160.55 160.91 159.02 159.99 2,422,147 +1.67(+1.06%)
Jun 28, 2019 158.22 159.88 157.78 158.31 4,368,722 +0.22(+0.14%)
Jun 27, 2019 157.51 159.31 157.24 158.09 2,553,765 +0.73(+0.46%)
Jun 26, 2019 158.68 158.88 156.99 157.36 2,473,100 -1.09(-0.69%)
Jun 25, 2019 158.59 160.46 157.36 158.45 2,636,098 -0.34(-0.21%)
Jun 24, 2019 159.85 160.65 158.67 158.78 3,431,913 -1.96(-1.22%)
Jun 21, 2019 157.98 160.76 157.13 160.74 8,087,683 +2.60(+1.65%)
Jun 20, 2019 158.74 159.18 156.45 158.14 3,236,464 +1.12(+0.72%)
Jun 19, 2019 155.91 157.31 155.19 157.01 2,789,588 +1.00(+0.64%)
Jun 18, 2019 154.01 157.06 153.88 156.02 3,638,214 +2.77(+1.80%)
Jun 17, 2019 151.23 153.39 150.68 153.25 2,229,761 +1.98(+1.31%)
Jun 14, 2019 152.03 152.83 150.81 151.27 1,887,708 -0.54(-0.36%)
Jun 13, 2019 151.05 152.44 150.54 151.81 1,950,827 +0.95(+0.63%)
Jun 12, 2019 150.60 151.79 149.62 150.85 2,198,614 +0.84(+0.56%)
Jun 11, 2019 151.43 152.19 149.65 150.01 2,693,312 -0.82(-0.55%)
Jun 10, 2019 151.16 151.34 149.52 150.84 2,434,484 +0.06(+0.04%)
Jun 07, 2019 150.88 151.20 148.86 150.78 2,411,987 +0.91(+0.61%)
Jun 06, 2019 150.15 151.25 149.56 149.87 2,789,907 -0.09(-0.06%)
Jun 05, 2019 150.92 151.00 148.70 149.95 3,034,439 -0.16(-0.10%)
Jun 04, 2019 149.51 150.65 146.53 150.11 5,300,069 +1.65(+1.11%)
Jun 03, 2019 147.76 151.90 146.53 148.46 6,722,161 +5.25(+3.67%)
May 31, 2019 144.38 145.07 143.19 143.21 3,269,877 -2.01(-1.38%)
May 30, 2019 145.56 146.09 144.50 145.22 2,262,044 -0.12(-0.08%)
May 29, 2019 144.33 145.84 143.75 145.34 3,109,820 +0.28(+0.20%)
May 28, 2019 147.38 148.42 144.98 145.06 4,733,156 -2.09(-1.42%)
May 24, 2019 148.29 149.28 146.98 147.14 2,813,927 -0.71(-0.48%)
May 23, 2019 147.19 148.67 146.47 147.86 3,377,678 +0.70(+0.47%)
May 22, 2019 145.49 147.81 144.82 147.16 3,044,123 +1.38(+0.95%)
May 21, 2019 145.85 146.06 144.78 145.78 2,618,259 +1.12(+0.77%)
May 20, 2019 144.91 146.39 144.46 144.66 2,495,972 -1.31(-0.89%)
May 17, 2019 145.42 147.11 145.28 145.97 2,638,391 -0.01(-0.01%)
May 16, 2019 145.53 147.78 145.48 145.98 3,161,690 +1.29(+0.89%)
May 15, 2019 142.44 145.31 141.65 144.69 3,357,899 +1.76(+1.23%)
May 14, 2019 142.82 144.56 142.50 142.93 2,964,842 +0.18(+0.13%)
May 13, 2019 144.15 144.46 142.39 142.75 3,958,774 -3.62(-2.47%)
May 10, 2019 146.89 146.89 143.47 146.37 3,454,413 -0.87(-0.59%)
May 09, 2019 145.85 147.51 144.32 147.24 3,351,156 +0.61(+0.42%)
May 08, 2019 147.78 149.48 146.25 146.63 3,953,960 -1.47(-0.99%)
May 07, 2019 149.18 150.26 146.93 148.09 3,282,599 -2.72(-1.80%)
May 06, 2019 149.47 150.96 148.10 150.81 3,211,004 -0.21(-0.14%)
May 03, 2019 150.70 151.42 150.31 151.02 3,456,879 +0.69(+0.46%)
May 02, 2019 149.96 151.87 148.46 150.33 3,538,401 +0.31(+0.20%)
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.