Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 156.45 156.78 152.71 153.87 3,423,289 -2.56(-1.64%)
Jul 30, 2019 154.70 156.59 153.06 156.44 2,247,062 +0.77(+0.49%)
Jul 29, 2019 153.09 156.43 152.94 155.67 2,996,450 +2.45(+1.60%)
Jul 26, 2019 156.88 157.10 150.22 153.22 4,560,234 -3.66(-2.33%)
Jul 25, 2019 164.70 165.32 155.58 156.88 8,359,704 -1.14(-0.72%)
Jul 24, 2019 155.82 158.78 155.23 158.01 4,010,737 +1.67(+1.07%)
Jul 23, 2019 155.00 156.78 154.69 156.34 2,680,514 +2.54(+1.65%)
Jul 22, 2019 152.19 154.30 151.59 153.80 2,276,029 +1.79(+1.18%)
Jul 19, 2019 152.37 153.23 151.66 152.01 2,680,433 -0.40(-0.26%)
Jul 18, 2019 153.61 154.24 151.83 152.41 2,524,507 -1.42(-0.92%)
Jul 17, 2019 155.31 155.43 153.33 153.83 3,346,820 -1.60(-1.03%)
Jul 16, 2019 152.14 156.10 152.11 155.43 4,449,734 +3.22(+2.11%)
Jul 15, 2019 152.69 153.46 150.78 152.22 2,483,918 -0.44(-0.29%)
Jul 12, 2019 149.80 152.67 149.05 152.66 3,588,824 +3.79(+2.54%)
Jul 11, 2019 146.46 148.91 146.08 148.87 3,196,220 +2.94(+2.02%)
Jul 10, 2019 146.36 147.35 145.81 145.93 3,022,203 +0.00(+0.00%)
Jul 09, 2019 146.91 147.47 144.69 145.93 5,150,733 -3.07(-2.06%)
Jul 08, 2019 149.65 150.14 148.63 149.00 2,595,054 -2.47(-1.63%)
Jul 05, 2019 152.36 152.60 149.47 151.48 1,976,431 -2.62(-1.70%)
Jul 03, 2019 153.39 154.15 152.30 154.10 1,329,202 +0.84(+0.55%)
Jul 02, 2019 154.21 154.21 152.42 153.26 1,766,224 -0.43(-0.28%)
Jul 01, 2019 154.52 154.81 152.81 153.69 2,393,602 +1.03(+0.67%)
Jun 28, 2019 151.34 153.56 151.27 152.66 4,088,780 +1.62(+1.07%)
Jun 27, 2019 151.93 152.17 150.29 151.04 1,951,369 -0.34(-0.22%)
Jun 26, 2019 151.78 152.57 151.23 151.37 2,057,761 -0.13(-0.09%)
Jun 25, 2019 152.58 152.70 150.84 151.50 3,103,477 -1.19(-0.78%)
Jun 24, 2019 152.67 153.54 152.66 152.69 3,079,335 +0.03(+0.02%)
Jun 21, 2019 153.02 153.73 152.03 152.67 5,542,205 -0.52(-0.34%)
Jun 20, 2019 152.24 153.49 151.21 153.19 3,479,326 +2.81(+1.87%)
Jun 19, 2019 151.37 152.19 150.19 150.38 3,153,756 -0.98(-0.65%)
Jun 18, 2019 147.82 151.71 147.57 151.35 4,113,868 +4.47(+3.05%)
Jun 17, 2019 147.16 147.45 146.59 146.88 2,024,972 +0.08(+0.05%)
Jun 14, 2019 148.16 148.17 146.24 146.80 3,087,506 -1.90(-1.28%)
Jun 13, 2019 149.15 149.63 147.84 148.70 2,431,610 -0.14(-0.09%)
Jun 12, 2019 149.48 149.85 148.47 148.84 2,459,940 +0.09(+0.06%)
Jun 11, 2019 149.64 150.03 148.39 148.75 2,528,996 +0.55(+0.37%)
Jun 10, 2019 148.05 149.91 147.84 148.21 2,562,579 +1.48(+1.01%)
Jun 07, 2019 145.81 147.15 145.00 146.73 2,290,961 +1.66(+1.15%)
Jun 06, 2019 144.43 146.50 143.07 145.06 4,067,131 +0.77(+0.53%)
Jun 05, 2019 145.44 146.04 143.44 144.30 3,590,049 -0.39(-0.27%)
Jun 04, 2019 142.43 145.39 142.30 144.69 4,254,621 +3.74(+2.66%)
Jun 03, 2019 140.69 142.23 140.31 140.94 4,231,432 +0.26(+0.18%)
May 31, 2019 140.76 141.56 140.58 140.69 3,999,076 -0.73(-0.52%)
May 30, 2019 142.14 142.91 140.91 141.42 2,811,988 -0.72(-0.51%)
May 29, 2019 143.56 144.25 141.35 142.14 4,166,203 -1.72(-1.19%)
May 28, 2019 146.90 147.06 143.86 143.86 5,401,238 -2.41(-1.65%)
May 24, 2019 146.49 147.44 145.59 146.27 2,643,076 +0.19(+0.13%)
May 23, 2019 147.58 148.22 144.95 146.08 4,349,105 -2.14(-1.44%)
May 22, 2019 146.20 149.11 145.35 148.22 5,157,911 +2.13(+1.46%)
May 21, 2019 145.83 146.19 145.11 146.09 4,750,963 +0.92(+0.63%)
May 20, 2019 146.66 146.66 144.61 145.17 5,010,006 -2.48(-1.68%)
May 17, 2019 148.44 148.67 147.07 147.65 5,262,211 -2.38(-1.58%)
May 16, 2019 152.28 152.28 149.63 150.03 4,625,346 -2.02(-1.33%)
May 15, 2019 151.96 153.38 151.63 152.04 3,452,201 -0.95(-0.62%)
May 14, 2019 152.63 154.53 152.38 153.00 4,596,838 +1.00(+0.66%)
May 13, 2019 151.88 152.44 150.88 152.00 6,775,885 -1.56(-1.02%)
May 10, 2019 152.83 153.97 151.07 153.56 5,740,104 +0.51(+0.33%)
May 09, 2019 154.82 154.91 152.09 153.06 5,838,460 -2.89(-1.85%)
May 08, 2019 155.91 157.63 155.87 155.95 3,424,637 -0.46(-0.30%)
May 07, 2019 158.76 158.84 155.26 156.41 6,201,260 -3.42(-2.14%)
May 06, 2019 158.96 159.89 157.29 159.83 7,463,575 -1.90(-1.18%)
May 03, 2019 162.25 163.01 160.75 161.74 5,437,083 +0.41(+0.25%)
May 02, 2019 161.11 162.85 160.13 161.32 6,476,018 -1.15(-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.