Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 162.36 162.56 160.95 161.83 2,565,396 +0.17(+0.11%)
Jun 27, 2019 160.61 162.90 160.51 161.66 1,501,772 +1.56(+0.97%)
Jun 26, 2019 165.38 165.38 160.04 160.10 1,784,834 -5.24(-3.17%)
Jun 25, 2019 165.83 166.00 164.54 165.34 1,408,444 -0.08(-0.05%)
Jun 24, 2019 165.07 166.03 164.64 165.43 1,440,595 +0.80(+0.49%)
Jun 21, 2019 164.97 167.53 164.43 164.62 3,238,411 -1.13(-0.68%)
Jun 20, 2019 165.77 166.73 163.87 165.76 1,395,926 +1.25(+0.76%)
Jun 19, 2019 163.25 164.85 162.82 164.51 1,284,950 +1.25(+0.77%)
Jun 18, 2019 162.54 164.11 162.40 163.26 1,636,890 +0.88(+0.54%)
Jun 17, 2019 164.30 165.15 162.08 162.38 1,409,051 -1.94(-1.18%)
Jun 14, 2019 164.53 164.92 163.12 164.32 1,376,375 +0.30(+0.18%)
Jun 13, 2019 165.72 165.81 162.16 164.02 1,929,907 -1.78(-1.08%)
Jun 12, 2019 165.44 166.97 164.92 165.81 1,393,633 +0.11(+0.07%)
Jun 11, 2019 169.73 170.33 164.66 165.70 3,005,896 -3.69(-2.18%)
Jun 10, 2019 169.46 170.54 168.99 169.39 1,552,968 +0.89(+0.53%)
Jun 07, 2019 166.50 169.23 166.50 168.50 1,324,679 +1.64(+0.98%)
Jun 06, 2019 166.07 167.31 163.66 166.86 1,560,714 +0.84(+0.51%)
Jun 05, 2019 162.06 166.12 161.98 166.02 1,962,767 +4.09(+2.52%)
Jun 04, 2019 161.46 162.53 159.89 161.93 1,619,090 +1.63(+1.02%)
Jun 03, 2019 159.85 160.49 158.62 160.31 2,101,848 +0.73(+0.46%)
May 31, 2019 157.86 160.06 157.86 159.57 2,145,921 -0.20(-0.12%)
May 30, 2019 158.39 160.53 158.20 159.77 1,424,920 +1.53(+0.97%)
May 29, 2019 155.59 158.46 155.59 158.25 2,429,543 +2.71(+1.74%)
May 28, 2019 155.70 158.59 155.31 155.54 3,079,402 -0.55(-0.35%)
May 24, 2019 155.88 156.37 154.12 156.09 963,882 +0.93(+0.60%)
May 23, 2019 153.66 155.73 153.59 155.16 1,432,316 +0.81(+0.53%)
May 22, 2019 154.68 155.43 153.69 154.34 931,446 -0.62(-0.40%)
May 21, 2019 154.81 155.98 154.39 154.97 1,350,074 +0.67(+0.44%)
May 20, 2019 152.77 154.65 152.73 154.29 1,505,497 +1.59(+1.04%)
May 17, 2019 151.33 153.44 151.33 152.71 1,473,274 +0.88(+0.58%)
May 16, 2019 151.70 152.55 150.77 151.82 1,277,649 +0.80(+0.53%)
May 15, 2019 151.09 152.59 150.55 151.03 1,198,618 -1.21(-0.80%)
May 14, 2019 151.57 153.55 151.26 152.24 1,902,791 +0.82(+0.54%)
May 13, 2019 150.34 152.52 150.17 151.42 2,071,427 -0.53(-0.35%)
May 10, 2019 149.43 152.03 149.00 151.95 1,845,536 +2.43(+1.63%)
May 09, 2019 146.83 150.45 146.63 149.52 1,882,452 +1.49(+1.00%)
May 08, 2019 148.24 149.35 147.16 148.03 1,865,255 +0.09(+0.06%)
May 07, 2019 147.10 150.31 147.10 147.94 3,031,357 -0.03(-0.02%)
May 06, 2019 142.04 148.22 142.04 147.97 1,947,824 +3.52(+2.44%)
May 03, 2019 143.67 144.77 143.12 144.45 2,254,518 +0.92(+0.64%)
May 02, 2019 145.29 145.29 143.33 143.53 3,014,528 -2.08(-1.43%)
May 01, 2019 145.11 146.46 142.45 145.60 3,107,242 -2.99(-2.01%)
Apr 30, 2019 147.71 148.66 147.09 148.59 2,201,285 +1.14(+0.77%)
Apr 29, 2019 148.35 149.15 146.68 147.46 3,054,486 -1.23(-0.83%)
Apr 26, 2019 147.63 149.49 147.63 148.69 1,996,631 +0.83(+0.56%)
Apr 25, 2019 145.78 148.04 145.50 147.85 1,456,888 +1.49(+1.02%)
Apr 24, 2019 144.81 146.40 144.73 146.36 1,851,064 +1.18(+0.81%)
Apr 23, 2019 145.19 145.73 144.16 145.18 1,689,778 +0.01(+0.01%)
Apr 22, 2019 145.69 146.19 144.81 145.17 1,804,053 -1.31(-0.90%)
Apr 18, 2019 147.62 148.79 146.13 146.48 2,434,027 -0.47(-0.32%)
Apr 17, 2019 144.46 147.13 144.46 146.95 2,705,731 +2.49(+1.73%)
Apr 16, 2019 144.76 145.04 143.77 144.46 1,543,234 +0.43(+0.30%)
Apr 15, 2019 143.64 144.89 143.33 144.03 1,383,619 +0.40(+0.28%)
Apr 12, 2019 142.99 144.19 142.75 143.63 1,839,757 +1.98(+1.40%)
Apr 11, 2019 141.84 142.45 141.24 141.65 1,302,610 +0.40(+0.28%)
Apr 10, 2019 141.83 142.16 140.68 141.25 1,922,540 -0.58(-0.41%)
Apr 09, 2019 142.43 143.26 140.70 141.83 1,973,986 -1.35(-0.95%)
Apr 08, 2019 141.23 143.33 140.66 143.19 1,962,774 +1.91(+1.35%)
Apr 05, 2019 140.95 141.70 140.36 141.28 2,008,189 +0.61(+0.43%)
Apr 04, 2019 139.38 140.86 139.38 140.67 1,529,684 +0.76(+0.55%)
Apr 03, 2019 139.76 141.71 139.39 139.91 2,127,702 +0.31(+0.22%)
Apr 02, 2019 138.68 139.94 137.96 139.60 1,774,238 +1.26(+0.91%)
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.