Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 145.12 145.43 141.65 142.73 3,690,541 -2.38(-1.64%)
Jul 30, 2019 143.50 145.25 141.98 145.11 2,422,487 +0.71(+0.49%)
Jul 29, 2019 142.00 145.10 141.86 144.40 3,230,379 +2.27(+1.60%)
Jul 26, 2019 145.52 145.73 139.34 142.12 4,916,247 -3.39(-2.33%)
Jul 25, 2019 152.77 153.35 144.31 145.51 9,012,337 -1.05(-0.72%)
Jul 24, 2019 144.53 147.28 143.99 146.57 4,323,851 +1.55(+1.07%)
Jul 23, 2019 143.78 145.43 143.49 145.02 2,889,779 +2.35(+1.65%)
Jul 22, 2019 141.17 143.13 140.61 142.66 2,453,716 +1.66(+1.18%)
Jul 19, 2019 141.33 142.13 140.68 141.01 2,889,692 -0.37(-0.26%)
Jul 18, 2019 142.48 143.07 140.83 141.37 2,721,592 -1.32(-0.92%)
Jul 17, 2019 144.06 144.18 142.22 142.69 3,608,102 -1.49(-1.03%)
Jul 16, 2019 141.12 144.80 141.10 144.18 4,797,120 +2.98(+2.11%)
Jul 15, 2019 141.63 142.34 139.86 141.19 2,677,834 -0.41(-0.29%)
Jul 12, 2019 138.96 141.62 138.26 141.60 3,868,999 +3.51(+2.54%)
Jul 11, 2019 135.85 138.13 135.50 138.09 3,445,745 +2.73(+2.02%)
Jul 10, 2019 135.76 136.68 135.25 135.36 3,258,143 +0.00(+0.00%)
Jul 09, 2019 136.28 136.79 134.21 135.36 5,552,844 -2.85(-2.06%)
Jul 08, 2019 138.81 139.27 137.87 138.21 2,797,647 -2.30(-1.63%)
Jul 05, 2019 141.32 141.55 138.65 140.51 2,130,728 -2.44(-1.70%)
Jul 03, 2019 142.28 142.99 141.27 142.94 1,432,971 +0.78(+0.55%)
Jul 02, 2019 143.04 143.04 141.38 142.16 1,904,112 -0.40(-0.28%)
Jul 01, 2019 143.33 143.59 141.75 142.56 2,580,468 +0.96(+0.68%)
Jun 28, 2019 140.38 142.44 140.32 141.60 4,407,986 +1.50(+1.07%)
Jun 27, 2019 140.92 141.15 139.41 140.10 2,103,710 -0.31(-0.22%)
Jun 26, 2019 140.79 141.52 140.28 140.41 2,218,408 -0.12(-0.09%)
Jun 25, 2019 141.53 141.64 139.91 140.53 3,345,761 -1.10(-0.78%)
Jun 24, 2019 141.61 142.42 141.60 141.63 3,319,735 +0.02(+0.02%)
Jun 21, 2019 141.94 142.60 141.02 141.61 5,974,878 -0.48(-0.34%)
Jun 20, 2019 141.22 142.37 140.26 142.09 3,750,952 +2.61(+1.87%)
Jun 19, 2019 140.41 141.17 139.31 139.49 3,399,966 -0.91(-0.65%)
Jun 18, 2019 137.12 140.73 136.89 140.39 4,435,033 +4.15(+3.05%)
Jun 17, 2019 136.50 136.77 135.98 136.24 2,183,059 +0.07(+0.05%)
Jun 14, 2019 137.44 137.44 135.65 136.17 3,328,544 -1.76(-1.28%)
Jun 13, 2019 138.35 138.79 137.13 137.93 2,621,443 -0.13(-0.09%)
Jun 12, 2019 138.65 139.00 137.72 138.06 2,651,984 +0.08(+0.06%)
Jun 11, 2019 138.80 139.17 137.65 137.98 2,726,431 +0.51(+0.37%)
Jun 10, 2019 137.33 139.05 137.13 137.48 2,762,636 +1.37(+1.01%)
Jun 07, 2019 135.25 136.50 134.50 136.10 2,469,814 +1.54(+1.15%)
Jun 06, 2019 133.97 135.89 132.71 134.56 4,384,648 +0.71(+0.53%)
Jun 05, 2019 134.90 135.47 133.06 133.85 3,870,320 -0.36(-0.27%)
Jun 04, 2019 132.12 134.86 132.00 134.21 4,586,774 +3.47(+2.66%)
Jun 03, 2019 130.50 131.93 130.15 130.74 4,561,775 +0.24(+0.18%)
May 31, 2019 130.57 131.31 130.40 130.50 4,311,279 -0.68(-0.52%)
May 30, 2019 131.85 132.56 130.71 131.18 3,031,516 -0.67(-0.51%)
May 29, 2019 133.16 133.81 131.11 131.85 4,491,454 -1.59(-1.19%)
May 28, 2019 136.26 136.41 133.44 133.44 5,822,907 -2.24(-1.65%)
May 24, 2019 135.88 136.77 135.05 135.68 2,849,418 +0.18(+0.13%)
May 23, 2019 136.90 137.49 134.45 135.50 4,688,635 -1.99(-1.44%)
May 22, 2019 135.61 138.31 134.83 137.49 5,560,585 +1.98(+1.46%)
May 21, 2019 135.27 135.61 134.60 135.51 5,121,867 +0.85(+0.63%)
May 20, 2019 136.04 136.04 134.14 134.66 5,401,133 -2.30(-1.68%)
May 17, 2019 137.69 137.91 136.42 136.96 5,673,027 -2.20(-1.58%)
May 16, 2019 141.25 141.25 138.80 139.16 4,986,443 -1.87(-1.33%)
May 15, 2019 140.95 142.27 140.65 141.03 3,721,712 -0.88(-0.62%)
May 14, 2019 141.57 143.34 141.35 141.91 4,955,710 +0.92(+0.65%)
May 13, 2019 140.88 141.41 139.96 140.99 7,304,872 -1.45(-1.02%)
May 10, 2019 141.76 142.82 140.13 142.44 6,188,229 +0.47(+0.33%)
May 09, 2019 143.61 143.69 141.08 141.97 6,294,264 -2.68(-1.85%)
May 08, 2019 144.62 146.22 144.58 144.65 3,691,996 -0.43(-0.30%)
May 07, 2019 147.26 147.33 144.02 145.08 6,685,387 -3.18(-2.14%)
May 06, 2019 147.45 148.31 145.90 148.26 8,046,250 -1.77(-1.18%)
May 03, 2019 150.50 151.21 149.11 150.02 5,861,552 +0.38(+0.25%)
May 02, 2019 149.44 151.06 148.53 149.64 6,981,595 -1.07(-0.71%)
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.