Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 164.91 166.14 161.24 162.60 1,485,459 -2.57(-1.56%)
Jul 30, 2019 164.96 166.32 164.29 165.17 1,019,831 -0.20(-0.12%)
Jul 29, 2019 165.56 166.90 164.28 165.37 1,033,120 -0.96(-0.58%)
Jul 26, 2019 164.69 166.43 162.62 166.33 793,000 +2.78(+1.70%)
Jul 25, 2019 162.69 164.68 162.38 163.55 794,857 -0.04(-0.02%)
Jul 24, 2019 164.50 164.85 163.24 163.59 957,353 -0.81(-0.49%)
Jul 23, 2019 162.85 164.47 162.02 164.40 1,243,710 +2.81(+1.74%)
Jul 22, 2019 161.94 162.23 159.96 161.59 767,965 -0.27(-0.17%)
Jul 19, 2019 162.00 163.54 161.42 161.86 904,400 -0.19(-0.12%)
Jul 18, 2019 159.55 162.11 158.40 162.05 925,513 +2.47(+1.55%)
Jul 17, 2019 159.68 160.30 158.93 159.58 641,478 -0.36(-0.23%)
Jul 16, 2019 159.01 160.95 158.53 159.94 943,044 +1.41(+0.89%)
Jul 15, 2019 157.64 159.05 157.36 158.53 1,072,465 +0.47(+0.30%)
Jul 12, 2019 155.70 158.20 155.47 158.06 745,700 +2.82(+1.82%)
Jul 11, 2019 154.69 155.26 153.79 155.24 578,615 +0.73(+0.47%)
Jul 10, 2019 155.26 155.88 153.85 154.51 874,214 -0.94(-0.60%)
Jul 09, 2019 156.43 156.77 153.74 155.45 700,994 -1.43(-0.91%)
Jul 08, 2019 156.14 157.14 155.82 156.88 523,938 +1.11(+0.71%)
Jul 05, 2019 156.05 156.83 153.43 155.77 616,200 -1.18(-0.75%)
Jul 03, 2019 154.77 157.75 154.38 156.95 732,900 +2.79(+1.81%)
Jul 02, 2019 152.74 154.54 152.74 154.16 745,032 +1.36(+0.89%)
Jul 01, 2019 153.77 154.35 151.30 152.80 1,146,157 -0.31(-0.20%)
Jun 28, 2019 152.49 154.26 152.12 153.11 1,228,700 +0.84(+0.55%)
Jun 27, 2019 151.28 153.16 150.97 152.27 554,236 +0.62(+0.41%)
Jun 26, 2019 154.86 155.39 151.46 151.65 791,529 -4.12(-2.64%)
Jun 25, 2019 154.74 156.40 154.52 155.77 572,720 +0.56(+0.36%)
Jun 24, 2019 155.50 156.00 154.49 155.21 589,365 +0.29(+0.19%)
Jun 21, 2019 154.85 155.28 153.58 154.92 1,226,500 +0.34(+0.22%)
Jun 20, 2019 153.08 154.86 152.51 154.58 1,034,545 +1.50(+0.98%)
Jun 19, 2019 153.35 153.77 151.82 153.08 826,619 -0.56(-0.36%)
Jun 18, 2019 155.31 155.56 152.50 153.64 766,050 -1.18(-0.76%)
Jun 17, 2019 157.22 157.29 154.21 154.82 786,740 -2.06(-1.31%)
Jun 14, 2019 156.20 157.30 155.13 156.88 697,000 +0.90(+0.58%)
Jun 13, 2019 157.41 157.85 154.60 155.98 1,034,804 -0.94(-0.60%)
Jun 12, 2019 156.74 157.85 156.50 156.92 751,942 +0.79(+0.51%)
Jun 11, 2019 156.22 157.12 155.57 156.13 776,407 -0.66(-0.42%)
Jun 10, 2019 156.53 157.12 155.10 156.79 644,170 +0.16(+0.10%)
Jun 07, 2019 159.53 160.49 156.19 156.63 1,408,100 -2.33(-1.47%)
Jun 06, 2019 155.72 159.58 155.46 158.96 1,164,179 +3.56(+2.29%)
Jun 05, 2019 153.55 155.54 152.48 155.40 989,678 +2.60(+1.70%)
Jun 04, 2019 152.96 153.71 151.59 152.80 926,438 +0.22(+0.14%)
Jun 03, 2019 148.91 152.95 147.32 152.58 1,123,237 +3.77(+2.53%)
May 31, 2019 149.40 149.63 148.21 148.81 914,500 -0.83(-0.55%)
May 30, 2019 147.14 150.00 147.14 149.64 1,135,974 +2.24(+1.52%)
May 29, 2019 146.01 147.54 144.59 147.40 1,256,189 +0.57(+0.39%)
May 28, 2019 149.46 150.84 146.69 146.83 1,561,781 -2.80(-1.87%)
May 24, 2019 151.33 151.99 149.54 149.63 722,300 -1.25(-0.83%)
May 23, 2019 150.32 151.09 148.93 150.88 988,558 +0.28(+0.19%)
May 22, 2019 148.20 150.98 147.50 150.60 1,074,205 +2.42(+1.63%)
May 21, 2019 147.69 149.22 147.12 148.18 1,062,122 +1.46(+1.00%)
May 20, 2019 145.50 147.71 145.25 146.72 1,067,341 -0.33(-0.22%)
May 17, 2019 148.02 148.30 146.77 147.05 1,117,600 -1.67(-1.12%)
May 16, 2019 148.57 149.82 148.02 148.72 714,435 +0.40(+0.27%)
May 15, 2019 147.38 149.22 147.38 148.32 685,560 +1.09(+0.74%)
May 14, 2019 148.31 149.42 147.14 147.23 850,048 -1.91(-1.28%)
May 13, 2019 147.08 149.68 147.08 149.14 951,684 +0.95(+0.64%)
May 10, 2019 146.37 148.39 145.59 148.19 896,200 +1.23(+0.84%)
May 09, 2019 148.82 149.07 146.57 146.96 1,074,895 -1.86(-1.25%)
May 08, 2019 148.62 150.09 147.29 148.82 970,169 +0.36(+0.24%)
May 07, 2019 148.00 148.89 147.09 148.46 844,721 +0.21(+0.14%)
May 06, 2019 148.22 149.86 147.01 148.25 1,305,413 +0.07(+0.05%)
May 03, 2019 148.96 148.98 147.50 148.18 1,169,600 -0.56(-0.38%)
May 02, 2019 148.10 149.14 145.65 148.74 2,018,600 +0.58(+0.39%)
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.