Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 149.40 152.04 145.86 150.03 7,172,709 -2.71(-1.77%)
Apr 30, 2019 154.70 155.05 151.51 152.74 4,650,341 -1.58(-1.02%)
Apr 29, 2019 154.55 155.42 152.97 154.31 3,124,122 -0.25(-0.16%)
Apr 26, 2019 153.91 154.89 153.34 154.57 2,871,027 +0.84(+0.55%)
Apr 25, 2019 150.83 154.18 149.84 153.72 2,880,384 +1.86(+1.22%)
Apr 24, 2019 153.43 154.02 151.83 151.87 3,183,524 -1.24(-0.81%)
Apr 23, 2019 150.71 153.87 149.69 153.11 4,075,791 +2.90(+1.93%)
Apr 22, 2019 150.84 151.25 148.94 150.22 3,775,654 -0.94(-0.63%)
Apr 18, 2019 156.07 156.29 150.63 151.16 9,705,302 -4.26(-2.74%)
Apr 17, 2019 160.43 160.76 154.62 155.42 6,117,486 -4.75(-2.97%)
Apr 16, 2019 163.77 164.02 159.65 160.17 3,202,002 -2.68(-1.65%)
Apr 15, 2019 163.40 164.54 161.71 162.85 2,393,082 -0.19(-0.11%)
Apr 12, 2019 164.41 164.80 162.51 163.04 2,419,369 -0.59(-0.36%)
Apr 11, 2019 165.72 165.91 162.39 163.63 2,445,022 -1.52(-0.92%)
Apr 10, 2019 165.37 166.09 163.83 165.15 1,940,934 +0.77(+0.47%)
Apr 09, 2019 164.89 165.24 163.97 164.37 2,198,790 -1.62(-0.97%)
Apr 08, 2019 165.69 166.35 164.01 165.99 1,913,430 -0.45(-0.27%)
Apr 05, 2019 165.14 167.68 164.64 166.44 2,539,709 +2.62(+1.60%)
Apr 04, 2019 164.26 165.61 162.68 163.82 2,096,774 -0.50(-0.31%)
Apr 03, 2019 164.54 165.13 163.29 164.32 2,287,207 +0.42(+0.26%)
Apr 02, 2019 163.37 164.24 162.85 163.90 2,514,577 +0.56(+0.34%)
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.