Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 157.78 158.86 157.61 158.14 3,920,523 +0.68(+0.43%)
Jun 27, 2019 157.68 158.17 156.89 157.46 2,000,012 +0.23(+0.14%)
Jun 26, 2019 158.11 158.32 157.19 157.24 2,004,600 -0.32(-0.20%)
Jun 25, 2019 158.53 158.89 157.27 157.55 2,035,520 -0.61(-0.38%)
Jun 24, 2019 157.87 158.98 157.80 158.16 1,982,360 +0.27(+0.17%)
Jun 21, 2019 160.22 160.23 157.21 157.89 4,210,323 -1.79(-1.12%)
Jun 20, 2019 159.80 160.65 158.63 159.68 4,674,756 +0.80(+0.50%)
Jun 19, 2019 159.09 159.56 157.84 158.89 2,414,863 -0.31(-0.19%)
Jun 18, 2019 157.21 159.81 156.83 159.19 3,183,607 +3.07(+1.97%)
Jun 17, 2019 157.05 157.16 155.81 156.12 1,817,695 -0.41(-0.26%)
Jun 14, 2019 156.65 157.16 154.98 156.53 1,796,759 -0.34(-0.22%)
Jun 13, 2019 157.22 157.24 156.10 156.88 1,546,375 +0.26(+0.17%)
Jun 12, 2019 155.53 156.86 155.29 156.61 1,734,127 +1.13(+0.73%)
Jun 11, 2019 156.24 157.07 154.34 155.48 1,906,266 +0.33(+0.22%)
Jun 10, 2019 157.15 157.58 155.07 155.15 3,329,406 -0.89(-0.57%)
Jun 07, 2019 154.83 156.92 154.83 156.03 2,238,911 +1.81(+1.17%)
Jun 06, 2019 153.51 154.60 153.01 154.22 2,461,066 +0.77(+0.50%)
Jun 05, 2019 153.21 153.70 152.37 153.45 2,989,086 +1.14(+0.75%)
Jun 04, 2019 152.22 152.90 151.21 152.31 2,980,691 +1.52(+1.01%)
Jun 03, 2019 148.99 151.24 148.84 150.79 2,632,802 +1.96(+1.31%)
May 31, 2019 148.31 149.66 148.23 148.83 2,092,631 -1.03(-0.69%)
May 30, 2019 149.15 150.13 149.09 149.86 2,154,742 +0.98(+0.66%)
May 29, 2019 148.30 149.57 147.35 148.89 2,790,848 -0.81(-0.54%)
May 28, 2019 151.14 151.83 149.40 149.69 4,280,656 -1.29(-0.85%)
May 24, 2019 151.95 152.05 150.85 150.98 2,209,765 +0.22(+0.14%)
May 23, 2019 151.23 151.52 149.76 150.76 2,998,811 -1.86(-1.22%)
May 22, 2019 152.76 153.68 152.34 152.62 2,497,709 -0.26(-0.17%)
May 21, 2019 153.10 153.75 152.39 152.88 2,813,831 +0.88(+0.58%)
May 20, 2019 152.69 153.20 151.45 152.00 2,287,237 -1.20(-0.78%)
May 17, 2019 152.58 154.33 152.20 153.19 2,324,467 -0.76(-0.49%)
May 16, 2019 153.11 155.09 153.04 153.95 3,364,528 +1.27(+0.83%)
May 15, 2019 150.54 153.24 150.11 152.68 2,073,848 +1.10(+0.73%)
May 14, 2019 150.47 152.59 150.35 151.58 2,469,787 +1.21(+0.80%)
May 13, 2019 151.87 152.25 149.01 150.37 4,110,385 -4.34(-2.80%)
May 10, 2019 153.02 155.13 151.46 154.71 2,598,371 +1.12(+0.73%)
May 09, 2019 152.54 153.69 151.60 153.59 3,283,460 +0.03(+0.02%)
May 08, 2019 152.84 154.54 152.79 153.56 3,216,773 +0.46(+0.30%)
May 07, 2019 153.86 154.84 152.23 153.10 5,196,199 -2.49(-1.60%)
May 06, 2019 153.68 156.39 153.47 155.59 3,330,349 -0.84(-0.54%)
May 03, 2019 154.66 156.52 154.50 156.43 4,580,265 +1.95(+1.26%)
May 02, 2019 153.61 154.63 152.84 154.48 4,905,201 +0.40(+0.26%)
May 01, 2019 156.63 157.15 153.99 154.09 4,173,703 -2.43(-1.55%)
Apr 30, 2019 155.95 156.85 155.47 156.51 4,051,079 +0.97(+0.63%)
Apr 29, 2019 154.95 156.05 154.84 155.54 3,265,108 +0.27(+0.17%)
Apr 26, 2019 153.38 155.30 153.24 155.27 2,998,855 +1.65(+1.07%)
Apr 25, 2019 153.87 154.10 152.00 153.62 3,705,669 -0.78(-0.51%)
Apr 24, 2019 154.84 155.14 154.19 154.40 4,243,535 -0.47(-0.30%)
Apr 23, 2019 151.66 155.04 151.45 154.87 4,625,249 +3.22(+2.12%)
Apr 22, 2019 151.66 152.72 150.99 151.65 3,621,813 -0.74(-0.48%)
Apr 18, 2019 151.00 153.11 149.53 152.39 7,074,245 +5.56(+3.79%)
Apr 17, 2019 147.21 148.42 146.62 146.83 3,562,067 +0.03(+0.02%)
Apr 16, 2019 146.55 146.86 146.15 146.80 3,336,276 +0.78(+0.53%)
Apr 15, 2019 146.71 146.81 145.84 146.03 2,654,614 -0.42(-0.29%)
Apr 12, 2019 145.95 146.60 145.49 146.45 2,350,538 +1.41(+0.98%)
Apr 11, 2019 144.39 145.17 143.94 145.04 1,948,270 +0.84(+0.58%)
Apr 10, 2019 144.95 144.95 143.51 144.20 2,641,463 -0.79(-0.55%)
Apr 09, 2019 145.29 145.60 144.72 144.99 2,143,850 -1.09(-0.75%)
Apr 08, 2019 145.31 146.12 144.72 146.08 2,056,893 +0.32(+0.22%)
Apr 05, 2019 145.69 146.19 145.29 145.76 1,935,965 +0.57(+0.39%)
Apr 04, 2019 144.46 145.44 144.04 145.19 2,182,457 +0.70(+0.49%)
Apr 03, 2019 145.69 145.98 144.37 144.49 4,232,507 -0.68(-0.47%)
Apr 02, 2019 145.42 145.62 144.10 145.16 3,697,188 -0.39(-0.27%)
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.