Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 161.51 161.98 158.43 160.56 3,111,387 -1.35(-0.83%)
Jul 30, 2019 162.20 162.88 161.38 161.91 1,539,709 -0.58(-0.36%)
Jul 29, 2019 161.87 162.80 161.42 162.49 1,632,339 +0.86(+0.53%)
Jul 26, 2019 161.55 161.75 160.75 161.64 1,889,311 -0.15(-0.09%)
Jul 25, 2019 162.51 162.61 161.08 161.78 1,889,547 -0.18(-0.11%)
Jul 24, 2019 162.23 163.22 161.81 161.96 1,881,100 -0.84(-0.51%)
Jul 23, 2019 163.12 163.48 161.50 162.80 2,235,444 +1.19(+0.74%)
Jul 22, 2019 161.09 162.46 160.54 161.61 1,894,897 +0.55(+0.34%)
Jul 19, 2019 162.04 162.93 160.99 161.06 3,263,062 -0.83(-0.51%)
Jul 18, 2019 158.83 161.89 157.99 161.89 4,433,943 +4.90(+3.12%)
Jul 17, 2019 162.53 162.60 156.90 156.99 5,881,060 -5.73(-3.52%)
Jul 16, 2019 162.93 163.76 162.28 162.72 2,136,304 -0.21(-0.13%)
Jul 15, 2019 165.13 165.13 162.49 162.94 1,791,554 -1.98(-1.20%)
Jul 12, 2019 162.70 164.97 162.70 164.92 2,359,974 +2.42(+1.49%)
Jul 11, 2019 162.77 162.96 161.29 162.50 2,606,167 +0.07(+0.05%)
Jul 10, 2019 163.97 164.74 162.34 162.43 2,003,824 -0.99(-0.60%)
Jul 09, 2019 162.93 163.64 162.55 163.41 1,714,174 -0.14(-0.09%)
Jul 08, 2019 164.14 164.15 162.74 163.55 1,690,477 -0.86(-0.52%)
Jul 05, 2019 164.99 165.21 162.62 164.41 1,298,350 -1.69(-1.01%)
Jul 03, 2019 164.58 166.16 164.06 166.09 1,331,754 +1.66(+1.01%)
Jul 02, 2019 164.78 165.24 164.00 164.44 1,511,267 -0.18(-0.11%)
Jul 01, 2019 164.45 164.78 163.54 164.62 1,734,097 +2.07(+1.27%)
Jun 28, 2019 162.18 163.28 162.00 162.55 3,814,281 +0.70(+0.43%)
Jun 27, 2019 162.07 162.58 161.26 161.85 1,945,814 +0.23(+0.14%)
Jun 26, 2019 162.51 162.73 161.57 161.62 1,950,278 -0.33(-0.20%)
Jun 25, 2019 162.95 163.31 161.65 161.94 1,980,360 -0.62(-0.38%)
Jun 24, 2019 162.27 163.41 162.19 162.57 1,928,640 +0.28(+0.17%)
Jun 21, 2019 164.68 164.69 161.59 162.29 4,096,228 -1.84(-1.12%)
Jun 20, 2019 164.25 165.13 163.05 164.13 4,548,076 +0.82(+0.50%)
Jun 19, 2019 163.53 164.00 162.23 163.31 2,349,423 -0.32(-0.19%)
Jun 18, 2019 161.59 164.26 161.20 163.63 3,097,336 +3.16(+1.97%)
Jun 17, 2019 161.42 161.53 160.16 160.47 1,768,438 -0.42(-0.26%)
Jun 14, 2019 161.01 161.54 159.30 160.89 1,748,069 -0.35(-0.22%)
Jun 13, 2019 161.60 161.62 160.44 161.25 1,504,470 +0.27(+0.17%)
Jun 12, 2019 159.87 161.23 159.62 160.97 1,687,134 +1.16(+0.73%)
Jun 11, 2019 160.59 161.45 158.64 159.81 1,854,608 +0.34(+0.22%)
Jun 10, 2019 161.52 161.97 159.39 159.47 3,239,183 -0.91(-0.57%)
Jun 07, 2019 159.14 161.29 159.14 160.38 2,178,239 +1.86(+1.17%)
Jun 06, 2019 157.78 158.91 157.27 158.52 2,394,374 +0.79(+0.50%)
Jun 05, 2019 157.47 157.98 156.62 157.72 2,908,086 +1.17(+0.75%)
Jun 04, 2019 156.46 157.16 155.43 156.55 2,899,918 +1.56(+1.01%)
Jun 03, 2019 153.13 155.45 152.99 154.99 2,561,457 +2.01(+1.31%)
May 31, 2019 152.45 153.82 152.36 152.98 2,035,923 -1.06(-0.69%)
May 30, 2019 153.30 154.31 153.24 154.04 2,096,351 +1.01(+0.66%)
May 29, 2019 152.43 153.74 151.46 153.03 2,715,220 -0.83(-0.54%)
May 28, 2019 155.35 156.06 153.56 153.86 4,164,656 -1.32(-0.85%)
May 24, 2019 156.18 156.28 155.05 155.18 2,149,883 +0.22(+0.14%)
May 23, 2019 155.44 155.74 153.93 154.96 2,917,547 -1.91(-1.22%)
May 22, 2019 157.02 157.96 156.58 156.87 2,430,025 -0.27(-0.17%)
May 21, 2019 157.37 158.04 156.64 157.14 2,737,580 +0.91(+0.58%)
May 20, 2019 156.94 157.47 155.66 156.23 2,225,256 -1.23(-0.78%)
May 17, 2019 156.83 158.63 156.44 157.46 2,261,477 -0.78(-0.49%)
May 16, 2019 157.38 159.41 157.30 158.24 3,273,354 +1.31(+0.83%)
May 15, 2019 154.73 157.51 154.29 156.93 2,017,649 +1.13(+0.73%)
May 14, 2019 154.66 156.84 154.54 155.80 2,402,859 +1.24(+0.80%)
May 13, 2019 156.10 156.49 153.16 154.56 3,998,999 -4.46(-2.80%)
May 10, 2019 157.29 159.45 155.67 159.02 2,527,959 +1.15(+0.73%)
May 09, 2019 156.78 157.97 155.82 157.87 3,194,482 +0.03(+0.02%)
May 08, 2019 157.10 158.84 157.04 157.84 3,129,603 +0.47(+0.30%)
May 07, 2019 158.15 159.15 156.47 157.37 5,055,389 -2.56(-1.60%)
May 06, 2019 157.96 160.74 157.75 159.93 3,240,102 -0.86(-0.54%)
May 03, 2019 158.97 160.88 158.80 160.79 4,456,146 +2.00(+1.26%)
May 02, 2019 157.89 158.94 157.10 158.79 4,772,277 +0.41(+0.26%)
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.