Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 154.68 161.55 152.87 160.33 8,328,638 +8.70(+5.74%)
Jul 30, 2019 150.31 151.86 149.75 151.63 2,330,574 +0.32(+0.21%)
Jul 29, 2019 150.61 152.24 150.24 151.31 2,310,393 +0.64(+0.42%)
Jul 26, 2019 149.75 150.82 148.76 150.67 3,573,186 +1.06(+0.71%)
Jul 25, 2019 151.05 151.67 149.32 149.62 2,497,043 -1.43(-0.94%)
Jul 24, 2019 151.26 151.88 150.28 151.04 2,208,780 -0.21(-0.14%)
Jul 23, 2019 151.61 151.90 150.83 151.25 2,422,611 +0.10(+0.07%)
Jul 22, 2019 152.81 153.65 151.00 151.15 2,975,378 -2.15(-1.40%)
Jul 19, 2019 155.25 156.03 153.12 153.29 3,476,133 -0.99(-0.64%)
Jul 18, 2019 152.21 155.05 151.93 154.28 2,763,147 +2.13(+1.40%)
Jul 17, 2019 153.08 154.20 152.11 152.15 2,263,689 -0.35(-0.23%)
Jul 16, 2019 151.53 152.76 151.16 152.50 2,630,157 +1.16(+0.77%)
Jul 15, 2019 150.29 152.48 150.04 151.34 3,790,040 +1.02(+0.68%)
Jul 12, 2019 152.80 153.04 149.68 150.32 5,223,800 -2.64(-1.72%)
Jul 11, 2019 155.42 155.54 151.20 152.96 4,214,916 -3.67(-2.34%)
Jul 10, 2019 156.54 157.50 155.56 156.63 2,066,363 +0.58(+0.37%)
Jul 09, 2019 155.72 156.63 155.12 156.04 2,645,967 -0.56(-0.36%)
Jul 08, 2019 158.68 158.98 155.12 156.60 3,143,031 -3.18(-1.99%)
Jul 05, 2019 161.06 162.31 159.18 159.78 2,590,196 -2.27(-1.40%)
Jul 03, 2019 161.19 162.77 160.86 162.05 2,248,995 +1.67(+1.04%)
Jul 02, 2019 159.86 160.41 158.29 160.38 2,090,385 +0.35(+0.22%)
Jul 01, 2019 160.59 160.95 159.06 160.03 2,421,490 +1.68(+1.06%)
Jun 28, 2019 158.26 159.92 157.82 158.35 4,367,538 +0.22(+0.14%)
Jun 27, 2019 157.56 159.35 157.28 158.13 2,553,073 +0.73(+0.46%)
Jun 26, 2019 158.72 158.92 157.03 157.40 2,472,430 -1.09(-0.69%)
Jun 25, 2019 158.63 160.50 157.40 158.49 2,635,383 -0.34(-0.21%)
Jun 24, 2019 159.89 160.69 158.72 158.83 3,430,983 -1.96(-1.22%)
Jun 21, 2019 158.02 160.80 157.18 160.79 8,085,491 +2.60(+1.65%)
Jun 20, 2019 158.78 159.22 156.49 158.18 3,235,587 +1.13(+0.72%)
Jun 19, 2019 155.95 157.36 155.23 157.06 2,788,832 +1.00(+0.64%)
Jun 18, 2019 154.05 157.10 153.92 156.06 3,637,228 +2.77(+1.81%)
Jun 17, 2019 151.27 153.43 150.72 153.29 2,229,157 +1.99(+1.31%)
Jun 14, 2019 152.07 152.87 150.85 151.31 1,887,196 -0.54(-0.36%)
Jun 13, 2019 151.09 152.49 150.58 151.85 1,950,299 +0.95(+0.63%)
Jun 12, 2019 150.64 151.83 149.66 150.90 2,198,019 +0.84(+0.56%)
Jun 11, 2019 151.47 152.23 149.69 150.05 2,692,582 -0.82(-0.55%)
Jun 10, 2019 151.20 151.38 149.56 150.88 2,433,825 +0.06(+0.04%)
Jun 07, 2019 150.92 151.24 148.90 150.82 2,411,333 +0.91(+0.61%)
Jun 06, 2019 150.19 151.29 149.60 149.91 2,789,151 -0.09(-0.06%)
Jun 05, 2019 150.97 151.04 148.74 149.99 3,033,617 -0.15(-0.10%)
Jun 04, 2019 149.55 150.69 146.56 150.15 5,298,633 +1.65(+1.11%)
Jun 03, 2019 147.80 151.94 146.56 148.50 6,720,340 +5.25(+3.67%)
May 31, 2019 144.42 145.11 143.23 143.25 3,268,991 -2.01(-1.38%)
May 30, 2019 145.60 146.13 144.54 145.26 2,261,431 -0.12(-0.08%)
May 29, 2019 144.37 145.88 143.79 145.38 3,108,977 +0.28(+0.20%)
May 28, 2019 147.42 148.46 145.02 145.10 4,731,873 -2.09(-1.42%)
May 24, 2019 148.34 149.32 147.02 147.18 2,813,164 -0.71(-0.48%)
May 23, 2019 147.24 148.71 146.50 147.90 3,376,763 +0.70(+0.47%)
May 22, 2019 145.53 147.84 144.86 147.20 3,043,298 +1.38(+0.95%)
May 21, 2019 145.89 146.10 144.82 145.82 2,617,550 +1.12(+0.77%)
May 20, 2019 144.95 146.43 144.49 144.70 2,495,295 -1.31(-0.90%)
May 17, 2019 145.46 147.15 145.32 146.01 2,637,676 -0.01(-0.01%)
May 16, 2019 145.57 147.82 145.52 146.01 3,160,833 +1.29(+0.89%)
May 15, 2019 142.48 145.35 141.69 144.73 3,356,989 +1.75(+1.23%)
May 14, 2019 142.86 144.60 142.54 142.97 2,964,038 +0.18(+0.13%)
May 13, 2019 144.19 144.50 142.43 142.79 3,957,701 -3.62(-2.47%)
May 10, 2019 146.93 146.93 143.51 146.41 3,453,477 -0.87(-0.59%)
May 09, 2019 145.89 147.55 144.36 147.28 3,350,248 +0.61(+0.42%)
May 08, 2019 147.82 149.52 146.28 146.67 3,952,889 -1.46(-0.99%)
May 07, 2019 149.22 150.30 146.97 148.13 3,281,709 -2.72(-1.80%)
May 06, 2019 149.51 151.00 148.14 150.85 3,210,134 -0.21(-0.14%)
May 03, 2019 150.74 151.46 150.35 151.06 3,455,942 +0.69(+0.46%)
May 02, 2019 150.00 151.91 148.50 150.38 3,537,442 +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.