Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 153.63 160.46 151.84 159.25 8,385,223 +8.65(+5.74%)
Jul 30, 2019 149.30 150.83 148.74 150.60 2,346,408 +0.32(+0.21%)
Jul 29, 2019 149.60 151.21 149.23 150.29 2,326,090 +0.63(+0.42%)
Jul 26, 2019 148.74 149.80 147.76 149.66 3,597,463 +1.05(+0.71%)
Jul 25, 2019 150.03 150.65 148.32 148.61 2,514,008 -1.42(-0.94%)
Jul 24, 2019 150.24 150.86 149.26 150.02 2,223,786 -0.21(-0.14%)
Jul 23, 2019 150.59 150.88 149.81 150.23 2,439,070 +0.10(+0.07%)
Jul 22, 2019 151.78 152.62 149.98 150.12 2,995,593 -2.13(-1.40%)
Jul 19, 2019 154.21 154.98 152.09 152.26 3,499,750 -0.98(-0.64%)
Jul 18, 2019 151.18 154.00 150.90 153.24 2,781,919 +2.12(+1.40%)
Jul 17, 2019 152.05 153.16 151.08 151.12 2,279,069 -0.35(-0.23%)
Jul 16, 2019 150.51 151.73 150.14 151.47 2,648,027 +1.15(+0.77%)
Jul 15, 2019 149.28 151.45 149.03 150.32 3,815,790 +1.02(+0.68%)
Jul 12, 2019 151.77 152.00 148.67 149.31 5,259,291 -2.62(-1.72%)
Jul 11, 2019 154.37 154.49 150.18 151.93 4,243,552 -3.65(-2.34%)
Jul 10, 2019 155.49 156.44 154.51 155.57 2,080,402 +0.58(+0.37%)
Jul 09, 2019 154.67 155.57 154.07 154.99 2,663,944 -0.55(-0.36%)
Jul 08, 2019 157.61 157.91 154.08 155.54 3,164,385 -3.16(-1.99%)
Jul 05, 2019 159.97 161.21 158.11 158.70 2,607,794 -2.25(-1.40%)
Jul 03, 2019 160.10 161.67 159.77 160.96 2,264,275 +1.66(+1.04%)
Jul 02, 2019 158.78 159.33 157.22 159.30 2,104,588 +0.35(+0.22%)
Jul 01, 2019 159.50 159.86 157.99 158.95 2,437,942 +1.66(+1.06%)
Jun 28, 2019 157.19 158.84 156.76 157.29 4,397,212 +0.22(+0.14%)
Jun 27, 2019 156.49 158.28 156.22 157.06 2,570,418 +0.72(+0.46%)
Jun 26, 2019 157.65 157.85 155.97 156.34 2,489,227 -1.08(-0.69%)
Jun 25, 2019 157.56 159.42 156.34 157.42 2,653,288 -0.33(-0.21%)
Jun 24, 2019 158.81 159.61 157.65 157.76 3,454,293 -1.95(-1.22%)
Jun 21, 2019 156.95 159.72 156.12 159.70 8,140,424 +2.59(+1.65%)
Jun 20, 2019 157.71 158.15 155.43 157.12 3,257,570 +1.12(+0.72%)
Jun 19, 2019 154.90 156.30 154.18 156.00 2,807,779 +0.99(+0.64%)
Jun 18, 2019 153.01 156.04 152.88 155.01 3,661,939 +2.75(+1.80%)
Jun 17, 2019 150.25 152.40 149.71 152.26 2,244,302 +1.97(+1.31%)
Jun 14, 2019 151.05 151.84 149.84 150.29 1,900,018 -0.54(-0.36%)
Jun 13, 2019 150.07 151.46 149.56 150.82 1,963,549 +0.95(+0.63%)
Jun 12, 2019 149.62 150.81 148.65 149.88 2,212,952 +0.84(+0.56%)
Jun 11, 2019 150.45 151.20 148.68 149.04 2,710,876 -0.82(-0.55%)
Jun 10, 2019 150.18 150.36 148.56 149.86 2,450,360 +0.06(+0.04%)
Jun 07, 2019 149.90 150.22 147.90 149.80 2,427,716 +0.91(+0.61%)
Jun 06, 2019 149.18 150.27 148.59 148.90 2,808,100 -0.09(-0.06%)
Jun 05, 2019 149.95 150.02 147.74 148.98 3,054,228 -0.15(-0.10%)
Jun 04, 2019 148.54 149.67 145.58 149.13 5,334,632 +1.64(+1.11%)
Jun 03, 2019 146.81 150.91 145.58 147.50 6,765,998 +5.22(+3.67%)
May 31, 2019 143.44 144.13 142.26 142.28 3,291,201 -2.00(-1.38%)
May 30, 2019 144.62 145.14 143.56 144.28 2,276,795 -0.12(-0.08%)
May 29, 2019 143.39 144.89 142.82 144.40 3,130,100 +0.28(+0.19%)
May 28, 2019 146.43 147.46 144.04 144.12 4,764,022 -2.07(-1.42%)
May 24, 2019 147.33 148.32 146.03 146.19 2,832,277 -0.71(-0.48%)
May 23, 2019 146.24 147.71 145.52 146.90 3,399,705 +0.69(+0.47%)
May 22, 2019 144.54 146.85 143.89 146.21 3,063,974 +1.38(+0.95%)
May 21, 2019 144.90 145.12 143.84 144.83 2,635,333 +1.11(+0.77%)
May 20, 2019 143.97 145.44 143.52 143.72 2,512,249 -1.30(-0.89%)
May 17, 2019 144.47 146.16 144.34 145.02 2,655,596 -0.01(-0.01%)
May 16, 2019 144.59 146.82 144.54 145.03 3,182,308 +1.28(+0.89%)
May 15, 2019 141.51 144.37 140.73 143.75 3,379,796 +1.74(+1.23%)
May 14, 2019 141.90 143.62 141.57 142.01 2,984,176 +0.18(+0.12%)
May 13, 2019 143.22 143.52 141.47 141.83 3,984,590 -3.60(-2.47%)
May 10, 2019 145.94 145.94 142.54 145.43 3,476,940 -0.86(-0.59%)
May 09, 2019 144.91 146.55 143.39 146.29 3,373,010 +0.61(+0.42%)
May 08, 2019 146.82 148.51 145.30 145.68 3,979,745 -1.45(-0.99%)
May 07, 2019 148.21 149.28 145.97 147.13 3,304,005 -2.70(-1.80%)
May 06, 2019 148.50 149.99 147.14 149.83 3,231,943 -0.21(-0.14%)
May 03, 2019 149.72 150.44 149.34 150.05 3,479,421 +0.69(+0.46%)
May 02, 2019 148.99 150.88 147.50 149.36 3,561,476 +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.