Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 145.17 145.47 141.70 142.78 3,689,358 -2.38(-1.64%)
Jul 30, 2019 143.54 145.30 142.02 145.15 2,421,711 +0.71(+0.49%)
Jul 29, 2019 142.05 145.15 141.91 144.44 3,229,344 +2.27(+1.60%)
Jul 26, 2019 145.57 145.77 139.38 142.17 4,914,670 -3.39(-2.33%)
Jul 25, 2019 152.82 153.40 144.36 145.56 9,009,447 -1.05(-0.72%)
Jul 24, 2019 144.58 147.33 144.03 146.62 4,322,465 +1.55(+1.07%)
Jul 23, 2019 143.82 145.47 143.53 145.06 2,888,852 +2.35(+1.65%)
Jul 22, 2019 141.21 143.18 140.66 142.71 2,452,929 +1.66(+1.18%)
Jul 19, 2019 141.38 142.18 140.72 141.05 2,888,765 -0.37(-0.26%)
Jul 18, 2019 142.53 143.12 140.88 141.42 2,720,720 -1.31(-0.92%)
Jul 17, 2019 144.11 144.22 142.27 142.73 3,606,945 -1.49(-1.03%)
Jul 16, 2019 141.16 144.84 141.14 144.22 4,795,582 +2.98(+2.11%)
Jul 15, 2019 141.68 142.39 139.91 141.24 2,676,976 -0.41(-0.29%)
Jul 12, 2019 139.00 141.66 138.30 141.65 3,867,759 +3.51(+2.54%)
Jul 11, 2019 135.90 138.18 135.54 138.13 3,444,640 +2.73(+2.02%)
Jul 10, 2019 135.81 136.73 135.30 135.40 3,257,098 +0.00(+0.00%)
Jul 09, 2019 136.32 136.83 134.25 135.40 5,551,064 -2.85(-2.06%)
Jul 08, 2019 138.85 139.31 137.91 138.26 2,796,750 -2.30(-1.63%)
Jul 05, 2019 141.37 141.60 138.69 140.55 2,130,045 -2.44(-1.70%)
Jul 03, 2019 142.33 143.04 141.31 142.99 1,432,512 +0.78(+0.55%)
Jul 02, 2019 143.09 143.09 141.43 142.20 1,903,501 -0.40(-0.28%)
Jul 01, 2019 143.38 143.64 141.79 142.60 2,579,641 +0.96(+0.68%)
Jun 28, 2019 140.43 142.49 140.37 141.65 4,406,573 +1.50(+1.07%)
Jun 27, 2019 140.97 141.20 139.45 140.14 2,103,036 -0.31(-0.22%)
Jun 26, 2019 140.84 141.57 140.32 140.45 2,217,697 -0.12(-0.09%)
Jun 25, 2019 141.57 141.69 139.96 140.58 3,344,689 -1.10(-0.78%)
Jun 24, 2019 141.66 142.47 141.65 141.68 3,318,671 +0.02(+0.02%)
Jun 21, 2019 141.98 142.64 141.07 141.66 5,972,962 -0.48(-0.34%)
Jun 20, 2019 141.26 142.42 140.31 142.14 3,749,750 +2.61(+1.87%)
Jun 19, 2019 140.45 141.21 139.36 139.53 3,398,876 -0.91(-0.65%)
Jun 18, 2019 137.16 140.77 136.93 140.44 4,433,611 +4.15(+3.05%)
Jun 17, 2019 136.55 136.82 136.02 136.29 2,182,359 +0.07(+0.05%)
Jun 14, 2019 137.48 137.49 135.69 136.21 3,327,477 -1.77(-1.28%)
Jun 13, 2019 138.40 138.84 137.18 137.98 2,620,603 -0.13(-0.09%)
Jun 12, 2019 138.70 139.04 137.77 138.11 2,651,134 +0.08(+0.06%)
Jun 11, 2019 138.84 139.21 137.69 138.03 2,725,557 +0.51(+0.37%)
Jun 10, 2019 137.37 139.10 137.18 137.52 2,761,750 +1.37(+1.01%)
Jun 07, 2019 135.29 136.54 134.54 136.15 2,469,022 +1.54(+1.15%)
Jun 06, 2019 134.01 135.94 132.76 134.60 4,383,242 +0.71(+0.53%)
Jun 05, 2019 134.95 135.51 133.10 133.89 3,869,079 -0.36(-0.27%)
Jun 04, 2019 132.16 134.91 132.04 134.25 4,585,304 +3.47(+2.66%)
Jun 03, 2019 130.54 131.97 130.19 130.78 4,560,312 +0.24(+0.18%)
May 31, 2019 130.61 131.35 130.44 130.54 4,309,897 -0.68(-0.52%)
May 30, 2019 131.89 132.60 130.75 131.22 3,030,544 -0.67(-0.51%)
May 29, 2019 133.21 133.85 131.16 131.89 4,490,013 -1.59(-1.19%)
May 28, 2019 136.30 136.46 133.48 133.48 5,821,040 -2.24(-1.65%)
May 24, 2019 135.93 136.81 135.09 135.72 2,848,504 +0.18(+0.13%)
May 23, 2019 136.94 137.53 134.50 135.54 4,687,131 -1.99(-1.44%)
May 22, 2019 135.66 138.35 134.87 137.53 5,558,801 +1.98(+1.46%)
May 21, 2019 135.32 135.65 134.65 135.55 5,120,224 +0.85(+0.63%)
May 20, 2019 136.09 136.09 134.18 134.70 5,399,400 -2.30(-1.68%)
May 17, 2019 137.74 137.95 136.47 137.00 5,671,207 -2.20(-1.58%)
May 16, 2019 141.30 141.30 138.84 139.21 4,984,843 -1.87(-1.33%)
May 15, 2019 141.00 142.32 140.70 141.08 3,720,518 -0.88(-0.62%)
May 14, 2019 141.62 143.39 141.39 141.96 4,954,120 +0.92(+0.66%)
May 13, 2019 140.92 141.45 140.00 141.04 7,302,529 -1.45(-1.02%)
May 10, 2019 141.81 142.87 140.18 142.49 6,186,244 +0.47(+0.33%)
May 09, 2019 143.65 143.74 141.13 142.02 6,292,244 -2.68(-1.85%)
May 08, 2019 144.67 146.26 144.63 144.70 3,690,811 -0.43(-0.30%)
May 07, 2019 147.31 147.38 144.07 145.13 6,683,242 -3.18(-2.14%)
May 06, 2019 147.50 148.36 145.95 148.31 8,043,669 -1.77(-1.18%)
May 03, 2019 150.55 151.26 149.16 150.07 5,859,671 +0.38(+0.25%)
May 02, 2019 149.49 151.11 148.58 149.69 6,979,355 -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.