Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 173.48 173.98 170.17 172.46 2,896,786 -1.45(-0.83%)
Jul 30, 2019 174.22 174.95 173.34 173.91 1,433,511 -0.62(-0.36%)
Jul 29, 2019 173.86 174.86 173.38 174.53 1,519,752 +0.92(+0.53%)
Jul 26, 2019 173.52 173.73 172.66 173.61 1,759,000 -0.16(-0.09%)
Jul 25, 2019 174.55 174.66 173.01 173.77 1,759,220 -0.19(-0.11%)
Jul 24, 2019 174.25 175.31 173.80 173.96 1,751,356 -0.90(-0.51%)
Jul 23, 2019 175.21 175.59 173.47 174.86 2,081,259 +1.28(+0.74%)
Jul 22, 2019 173.02 174.49 172.43 173.58 1,764,201 +0.59(+0.34%)
Jul 19, 2019 174.04 175.00 172.92 172.99 3,038,000 -0.89(-0.51%)
Jul 18, 2019 170.60 173.88 169.70 173.88 4,128,122 +5.26(+3.12%)
Jul 17, 2019 174.57 174.65 168.52 168.62 5,475,427 -6.16(-3.52%)
Jul 16, 2019 175.00 175.89 174.30 174.78 1,988,957 -0.23(-0.13%)
Jul 15, 2019 177.36 177.36 174.53 175.01 1,667,986 -2.13(-1.20%)
Jul 12, 2019 174.75 177.19 174.75 177.14 2,197,200 +2.60(+1.49%)
Jul 11, 2019 174.83 175.03 173.24 174.54 2,426,413 +0.08(+0.05%)
Jul 10, 2019 176.12 176.94 174.37 174.46 1,865,615 -1.06(-0.60%)
Jul 09, 2019 175.00 175.76 174.59 175.52 1,595,943 -0.15(-0.09%)
Jul 08, 2019 176.30 176.31 174.80 175.67 1,573,880 -0.92(-0.52%)
Jul 05, 2019 177.21 177.45 174.67 176.59 1,208,800 -1.81(-1.01%)
Jul 03, 2019 176.77 178.47 176.21 178.40 1,239,900 +1.78(+1.01%)
Jul 02, 2019 176.99 177.48 176.15 176.62 1,407,031 -0.19(-0.11%)
Jul 01, 2019 176.63 176.99 175.66 176.81 1,614,492 +2.22(+1.27%)
Jun 28, 2019 174.19 175.38 174.00 174.59 3,551,200 +0.75(+0.43%)
Jun 27, 2019 174.08 174.62 173.21 173.84 1,811,606 +0.25(+0.14%)
Jun 26, 2019 174.55 174.79 173.54 173.59 1,815,762 -0.35(-0.20%)
Jun 25, 2019 175.02 175.41 173.63 173.94 1,843,769 -0.67(-0.38%)
Jun 24, 2019 174.29 175.51 174.21 174.61 1,795,617 +0.30(+0.17%)
Jun 21, 2019 176.88 176.89 173.56 174.31 3,813,700 -1.98(-1.12%)
Jun 20, 2019 176.42 177.36 175.13 176.29 4,234,383 +0.88(+0.50%)
Jun 19, 2019 175.64 176.15 174.25 175.41 2,187,377 -0.34(-0.19%)
Jun 18, 2019 173.56 176.43 173.14 175.75 2,883,704 +3.39(+1.97%)
Jun 17, 2019 173.38 173.50 172.02 172.36 1,646,464 -0.45(-0.26%)
Jun 14, 2019 172.94 173.51 171.10 172.81 1,627,500 -0.38(-0.22%)
Jun 13, 2019 173.57 173.59 172.33 173.19 1,400,703 +0.29(+0.17%)
Jun 12, 2019 171.71 173.17 171.44 172.90 1,570,768 +1.25(+0.73%)
Jun 11, 2019 172.49 173.41 170.39 171.65 1,726,691 +0.37(+0.22%)
Jun 10, 2019 173.49 173.97 171.20 171.28 3,015,768 -0.98(-0.57%)
Jun 07, 2019 170.93 173.24 170.93 172.26 2,028,000 +2.00(+1.17%)
Jun 06, 2019 169.47 170.68 168.92 170.26 2,229,228 +0.85(+0.50%)
Jun 05, 2019 169.14 169.68 168.22 169.41 2,707,507 +1.26(+0.75%)
Jun 04, 2019 168.05 168.80 166.94 168.15 2,699,903 +1.68(+1.01%)
Jun 03, 2019 164.48 166.97 164.32 166.47 2,384,786 +2.16(+1.31%)
May 31, 2019 163.74 165.22 163.65 164.31 1,895,500 -1.14(-0.69%)
May 30, 2019 164.66 165.74 164.59 165.45 1,951,760 +1.08(+0.66%)
May 29, 2019 163.72 165.13 162.68 164.37 2,527,944 -0.89(-0.54%)
May 28, 2019 166.86 167.62 164.94 165.26 3,877,408 -1.42(-0.85%)
May 24, 2019 167.75 167.86 166.54 166.68 2,001,600 +0.24(+0.14%)
May 23, 2019 166.96 167.28 165.33 166.44 2,716,316 -2.87(-1.70%)
May 22, 2019 169.47 170.49 169.00 169.31 2,251,462 -0.29(-0.17%)
May 21, 2019 169.85 170.57 169.06 169.60 2,536,418 +0.98(+0.58%)
May 20, 2019 169.39 169.96 168.01 168.62 2,061,740 -1.33(-0.78%)
May 17, 2019 169.27 171.21 168.85 169.95 2,095,300 -0.84(-0.49%)
May 16, 2019 169.86 172.05 169.77 170.79 3,032,822 +1.41(+0.83%)
May 15, 2019 167.00 170.00 166.53 169.38 1,869,389 +1.22(+0.73%)
May 14, 2019 166.93 169.28 166.80 168.16 2,226,293 +1.34(+0.80%)
May 13, 2019 168.48 168.90 165.31 166.82 3,705,145 -4.81(-2.80%)
May 10, 2019 169.76 172.10 168.02 171.63 2,342,200 +1.24(+0.73%)
May 09, 2019 169.22 170.50 168.18 170.39 2,959,746 +0.03(+0.02%)
May 08, 2019 169.56 171.44 169.50 170.36 2,899,634 +0.51(+0.30%)
May 07, 2019 170.69 171.77 168.88 169.85 4,683,910 -2.76(-1.60%)
May 06, 2019 170.49 173.49 170.26 172.61 3,002,013 -0.93(-0.54%)
May 03, 2019 171.58 173.64 171.40 173.54 4,128,700 +2.16(+1.26%)
May 02, 2019 170.41 171.54 169.56 171.38 4,421,601 +0.44(+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.