Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 151.52 153.51 151.31 151.48 5,757,536 +0.81(+0.54%)
Jun 27, 2019 147.99 151.63 147.66 150.67 3,750,933 +3.13(+2.12%)
Jun 26, 2019 144.34 148.78 141.63 147.54 6,771,579 +3.63(+2.53%)
Jun 25, 2019 147.59 147.62 143.91 143.91 5,186,339 -4.54(-3.06%)
Jun 24, 2019 151.31 152.21 148.15 148.45 3,861,668 -4.11(-2.69%)
Jun 21, 2019 154.75 155.06 152.35 152.56 2,739,490 -2.31(-1.49%)
Jun 20, 2019 154.76 155.82 153.29 154.86 2,271,081 +1.78(+1.16%)
Jun 19, 2019 153.19 153.90 152.26 153.08 1,750,214 +0.20(+0.13%)
Jun 18, 2019 151.65 155.43 151.38 152.88 2,376,596 +2.41(+1.60%)
Jun 17, 2019 151.16 151.65 149.86 150.47 1,428,141 -0.76(-0.50%)
Jun 14, 2019 151.83 152.09 149.13 151.23 1,730,250 -1.03(-0.68%)
Jun 13, 2019 149.81 152.45 149.69 152.26 2,436,798 +3.95(+2.66%)
Jun 12, 2019 145.75 148.90 145.28 148.31 1,536,615 +1.77(+1.21%)
Jun 11, 2019 150.23 150.63 145.99 146.53 2,020,601 -2.21(-1.48%)
Jun 10, 2019 146.85 150.72 146.77 148.74 2,235,654 +3.51(+2.42%)
Jun 07, 2019 144.50 146.53 143.60 145.23 2,317,482 +1.08(+0.75%)
Jun 06, 2019 145.49 145.76 143.00 144.15 1,724,893 -1.60(-1.10%)
Jun 05, 2019 147.97 148.43 145.00 145.75 2,437,917 -0.92(-0.63%)
Jun 04, 2019 141.55 146.95 141.27 146.67 3,105,548 +6.66(+4.76%)
Jun 03, 2019 138.93 142.83 138.48 140.01 4,263,737 -1.78(-1.26%)
May 31, 2019 142.36 144.06 141.34 141.79 2,080,718 -3.43(-2.36%)
May 30, 2019 146.85 148.62 144.29 145.22 1,816,313 -1.43(-0.98%)
May 29, 2019 144.93 147.72 143.57 146.65 2,226,075 +1.03(+0.71%)
May 28, 2019 146.11 147.23 144.12 145.62 2,751,203 -1.36(-0.93%)
May 24, 2019 148.66 148.90 145.84 146.99 1,467,372 -0.61(-0.41%)
May 23, 2019 147.14 148.01 145.37 147.59 2,691,267 -1.30(-0.87%)
May 22, 2019 153.26 153.39 148.82 148.89 3,287,201 -5.51(-3.57%)
May 21, 2019 155.78 156.15 153.91 154.39 2,055,929 -0.20(-0.13%)
May 20, 2019 154.61 156.10 153.78 154.59 1,820,120 -1.57(-1.01%)
May 17, 2019 158.04 160.12 155.92 156.17 2,432,165 -5.38(-3.33%)
May 16, 2019 159.03 164.91 158.88 161.54 2,912,700 +2.97(+1.87%)
May 15, 2019 156.36 159.25 153.91 158.57 2,518,803 +0.62(+0.40%)
May 14, 2019 158.63 160.24 156.92 157.95 2,447,071 -0.41(-0.26%)
May 13, 2019 158.82 159.69 156.97 158.35 1,938,057 -5.24(-3.20%)
May 10, 2019 164.29 165.01 160.66 163.59 1,605,666 -0.96(-0.59%)
May 09, 2019 163.02 165.13 161.70 164.56 1,742,598 -0.35(-0.21%)
May 08, 2019 165.49 166.43 163.87 164.91 2,207,196 -1.13(-0.68%)
May 07, 2019 168.43 168.62 163.69 166.04 2,341,821 -4.54(-2.66%)
May 06, 2019 168.38 171.16 166.91 170.58 1,403,985 -2.26(-1.31%)
May 03, 2019 173.44 175.15 172.55 172.84 1,337,348 +0.94(+0.55%)
May 02, 2019 170.36 172.86 168.01 171.90 1,607,425 +1.31(+0.77%)
May 01, 2019 174.37 174.47 170.59 170.59 1,558,996 -3.53(-2.03%)
Apr 30, 2019 171.81 175.22 170.54 174.12 1,700,510 +2.60(+1.52%)
Apr 29, 2019 169.57 172.16 168.34 171.52 1,600,984 +2.38(+1.41%)
Apr 26, 2019 170.25 171.44 168.08 169.14 3,958,510 -4.44(-2.56%)
Apr 25, 2019 179.91 180.05 173.36 173.58 3,358,082 -8.26(-4.54%)
Apr 24, 2019 179.31 182.26 178.81 181.84 1,644,853 +2.51(+1.40%)
Apr 23, 2019 179.69 180.21 178.88 179.34 1,879,642 -0.78(-0.43%)
Apr 22, 2019 181.13 181.52 179.40 180.12 1,663,810 -1.99(-1.09%)
Apr 18, 2019 182.41 183.19 181.81 182.11 1,514,377 +0.08(+0.05%)
Apr 17, 2019 182.41 183.19 180.98 182.03 1,215,119 +0.76(+0.42%)
Apr 16, 2019 180.37 182.50 180.02 181.27 1,586,336 +0.97(+0.54%)
Apr 15, 2019 181.05 181.94 179.72 180.30 1,990,595 -0.71(-0.39%)
Apr 12, 2019 178.30 181.04 177.54 181.01 1,796,731 +4.67(+2.65%)
Apr 11, 2019 175.86 177.38 175.50 176.34 1,676,815 +0.80(+0.46%)
Apr 10, 2019 174.62 176.23 174.16 175.54 1,163,536 +0.97(+0.55%)
Apr 09, 2019 174.53 175.02 173.56 174.57 1,562,010 -1.31(-0.75%)
Apr 08, 2019 173.83 176.06 173.15 175.89 1,735,582 +1.36(+0.78%)
Apr 05, 2019 172.72 174.96 172.10 174.53 2,504,304 +2.05(+1.19%)
Apr 04, 2019 169.84 172.55 169.84 172.48 1,417,770 +2.28(+1.34%)
Apr 03, 2019 170.57 172.78 169.36 170.20 1,374,383 +1.07(+0.63%)
Apr 02, 2019 171.41 171.55 168.81 169.13 1,689,436 -2.22(-1.30%)
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.