Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 153.68 160.50 151.88 159.29 8,382,951 +8.65(+5.74%)
Jul 30, 2019 149.34 150.88 148.78 150.64 2,345,772 +0.32(+0.21%)
Jul 29, 2019 149.64 151.25 149.27 150.33 2,325,459 +0.63(+0.42%)
Jul 26, 2019 148.78 149.84 147.80 149.70 3,596,488 +1.05(+0.71%)
Jul 25, 2019 150.07 150.69 148.36 148.65 2,513,327 -1.42(-0.94%)
Jul 24, 2019 150.28 150.90 149.30 150.06 2,223,183 -0.20(-0.14%)
Jul 23, 2019 150.63 150.92 149.85 150.27 2,438,409 +0.10(+0.07%)
Jul 22, 2019 151.82 152.66 150.02 150.17 2,994,781 -2.13(-1.40%)
Jul 19, 2019 154.25 155.02 152.13 152.30 3,498,801 -0.98(-0.64%)
Jul 18, 2019 151.22 154.04 150.94 153.28 2,781,166 +2.12(+1.40%)
Jul 17, 2019 152.09 153.21 151.12 151.16 2,278,451 -0.35(-0.23%)
Jul 16, 2019 150.55 151.77 150.18 151.51 2,647,309 +1.15(+0.77%)
Jul 15, 2019 149.32 151.49 149.07 150.36 3,814,756 +1.02(+0.68%)
Jul 12, 2019 151.81 152.04 148.72 149.35 5,257,865 -2.62(-1.72%)
Jul 11, 2019 154.41 154.53 150.22 151.97 4,242,402 -3.65(-2.34%)
Jul 10, 2019 155.53 156.48 154.55 155.61 2,079,838 +0.58(+0.37%)
Jul 09, 2019 154.71 155.61 154.11 155.03 2,663,222 -0.55(-0.36%)
Jul 08, 2019 157.65 157.95 154.12 155.59 3,163,527 -3.16(-1.99%)
Jul 05, 2019 160.02 161.26 158.15 158.75 2,607,088 -2.25(-1.40%)
Jul 03, 2019 160.15 161.71 159.82 161.00 2,263,661 +1.66(+1.04%)
Jul 02, 2019 158.82 159.37 157.26 159.34 2,104,017 +0.35(+0.22%)
Jul 01, 2019 159.55 159.91 158.03 158.99 2,437,281 +1.66(+1.06%)
Jun 28, 2019 157.24 158.88 156.80 157.33 4,396,020 +0.22(+0.14%)
Jun 27, 2019 156.53 158.32 156.26 157.11 2,569,722 +0.73(+0.46%)
Jun 26, 2019 157.70 157.89 156.01 156.38 2,488,553 -1.09(-0.69%)
Jun 25, 2019 157.60 159.46 156.38 157.47 2,652,569 -0.33(-0.21%)
Jun 24, 2019 158.86 159.65 157.69 157.80 3,453,357 -1.95(-1.22%)
Jun 21, 2019 157.00 159.76 156.16 159.75 8,138,219 +2.59(+1.65%)
Jun 20, 2019 157.76 158.19 155.48 157.16 3,256,687 +1.12(+0.72%)
Jun 19, 2019 154.94 156.34 154.22 156.04 2,807,019 +0.99(+0.64%)
Jun 18, 2019 153.05 156.08 152.92 155.05 3,660,947 +2.75(+1.80%)
Jun 17, 2019 150.29 152.44 149.75 152.30 2,243,694 +1.97(+1.31%)
Jun 14, 2019 151.09 151.88 149.88 150.33 1,899,503 -0.54(-0.36%)
Jun 13, 2019 150.12 151.50 149.60 150.87 1,963,017 +0.95(+0.63%)
Jun 12, 2019 149.66 150.85 148.69 149.92 2,212,352 +0.84(+0.56%)
Jun 11, 2019 150.49 151.24 148.72 149.08 2,710,141 -0.82(-0.55%)
Jun 10, 2019 150.22 150.40 148.59 149.90 2,449,696 +0.06(+0.04%)
Jun 07, 2019 149.94 150.26 147.94 149.84 2,427,058 +0.91(+0.61%)
Jun 06, 2019 149.22 150.31 148.63 148.94 2,807,340 -0.08(-0.06%)
Jun 05, 2019 149.99 150.06 147.78 149.02 3,053,400 -0.15(-0.10%)
Jun 04, 2019 148.58 149.71 145.62 149.18 5,333,186 +1.64(+1.11%)
Jun 03, 2019 146.84 150.95 145.62 147.54 6,764,165 +5.22(+3.66%)
May 31, 2019 143.48 144.17 142.30 142.32 3,290,309 -2.00(-1.38%)
May 30, 2019 144.66 145.18 143.60 144.32 2,276,178 -0.12(-0.08%)
May 29, 2019 143.43 144.93 142.86 144.44 3,129,251 +0.28(+0.19%)
May 28, 2019 146.47 147.50 144.08 144.16 4,762,731 -2.07(-1.42%)
May 24, 2019 147.37 148.36 146.07 146.23 2,831,509 -0.71(-0.48%)
May 23, 2019 146.28 147.75 145.56 146.94 3,398,784 +0.69(+0.47%)
May 22, 2019 144.58 146.89 143.93 146.25 3,063,144 +1.37(+0.95%)
May 21, 2019 144.94 145.15 143.88 144.87 2,634,619 +1.11(+0.77%)
May 20, 2019 144.01 145.48 143.56 143.76 2,511,568 -1.30(-0.89%)
May 17, 2019 144.51 146.20 144.38 145.06 2,654,877 -0.01(-0.01%)
May 16, 2019 144.62 146.86 144.58 145.07 3,181,446 +1.28(+0.89%)
May 15, 2019 141.55 144.41 140.77 143.79 3,378,880 +1.74(+1.23%)
May 14, 2019 141.94 143.66 141.61 142.04 2,983,367 +0.18(+0.13%)
May 13, 2019 143.25 143.56 141.50 141.87 3,983,510 -3.60(-2.47%)
May 10, 2019 145.98 145.98 142.58 145.46 3,475,998 -0.86(-0.59%)
May 09, 2019 144.95 146.59 143.43 146.33 3,372,096 +0.61(+0.42%)
May 08, 2019 146.86 148.55 145.34 145.72 3,978,666 -1.46(-0.99%)
May 07, 2019 148.25 149.32 146.01 147.17 3,303,110 -2.70(-1.80%)
May 06, 2019 148.55 150.03 147.18 149.88 3,231,067 -0.21(-0.14%)
May 03, 2019 149.76 150.48 149.38 150.09 3,478,478 +0.69(+0.46%)
May 02, 2019 149.03 150.92 147.54 149.40 3,560,511 +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.