Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 149.44 152.08 145.90 150.07 7,170,765 -2.71(-1.77%)
Apr 30, 2019 154.75 155.09 151.55 152.78 4,649,081 -1.58(-1.02%)
Apr 29, 2019 154.59 155.46 153.01 154.35 3,123,275 -0.25(-0.16%)
Apr 26, 2019 153.95 154.93 153.38 154.61 2,870,249 +0.84(+0.55%)
Apr 25, 2019 150.87 154.23 149.88 153.77 2,879,603 +1.86(+1.22%)
Apr 24, 2019 153.48 154.06 151.87 151.91 3,182,661 -1.24(-0.81%)
Apr 23, 2019 150.75 153.91 149.74 153.15 4,074,686 +2.90(+1.93%)
Apr 22, 2019 150.89 151.29 148.98 150.26 3,774,631 -0.94(-0.62%)
Apr 18, 2019 156.12 156.33 150.67 151.20 9,702,672 -4.26(-2.74%)
Apr 17, 2019 160.47 160.80 154.66 155.46 6,115,829 -4.75(-2.97%)
Apr 16, 2019 163.81 164.07 159.69 160.22 3,201,135 -2.68(-1.65%)
Apr 15, 2019 163.44 164.59 161.75 162.90 2,392,433 -0.19(-0.11%)
Apr 12, 2019 164.45 164.84 162.55 163.09 2,418,713 -0.59(-0.36%)
Apr 11, 2019 165.77 165.96 162.43 163.67 2,444,359 -1.52(-0.92%)
Apr 10, 2019 165.41 166.14 163.87 165.19 1,940,408 +0.78(+0.47%)
Apr 09, 2019 164.94 165.28 164.01 164.41 2,198,194 -1.62(-0.98%)
Apr 08, 2019 165.74 166.40 164.06 166.03 1,912,911 -0.45(-0.27%)
Apr 05, 2019 165.18 167.73 164.69 166.49 2,539,021 +2.62(+1.60%)
Apr 04, 2019 164.31 165.65 162.72 163.86 2,096,206 -0.50(-0.31%)
Apr 03, 2019 164.59 165.17 163.33 164.36 2,286,587 +0.42(+0.25%)
Apr 02, 2019 163.42 164.28 162.90 163.95 2,513,896 +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.