Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 134.07 134.22 129.06 130.19 40,378,100 -3.90(-2.91%)
Jul 30, 2019 133.89 134.92 133.56 134.09 17,615,068 -0.65(-0.48%)
Jul 29, 2019 135.19 135.20 133.15 134.74 17,377,878 -0.30(-0.22%)
Jul 26, 2019 134.11 135.36 134.04 135.04 19,926,394 +1.10(+0.82%)
Jul 25, 2019 134.17 134.34 133.11 133.94 19,196,776 -0.51(-0.38%)
Jul 24, 2019 132.71 134.46 132.66 134.44 21,701,558 +1.37(+1.03%)
Jul 23, 2019 133.53 133.75 131.87 133.08 18,858,062 +0.82(+0.62%)
Jul 22, 2019 131.28 132.98 131.21 132.25 26,249,428 +1.73(+1.32%)
Jul 19, 2019 133.97 134.40 130.36 130.53 51,279,564 +0.19(+0.15%)
Jul 18, 2019 129.50 130.53 128.66 130.34 32,118,400 +0.14(+0.11%)
Jul 17, 2019 131.56 131.78 130.14 130.19 21,141,270 -0.77(-0.59%)
Jul 16, 2019 132.76 132.85 130.43 130.97 23,781,310 -1.74(-1.31%)
Jul 15, 2019 133.22 133.32 132.28 132.71 17,426,660 +0.00(+0.00%)
Jul 12, 2019 132.66 132.92 131.85 132.71 19,820,888 +0.48(+0.36%)
Jul 11, 2019 132.04 133.01 131.72 132.23 23,362,074 +0.53(+0.40%)
Jul 10, 2019 131.01 132.40 130.91 131.70 25,329,082 +1.36(+1.04%)
Jul 09, 2019 129.93 130.86 129.74 130.34 20,882,440 -0.51(-0.39%)
Jul 08, 2019 130.32 130.99 129.33 130.85 17,555,374 -0.10(-0.07%)
Jul 05, 2019 129.88 131.21 129.67 130.95 18,988,040 -0.38(-0.29%)
Jul 03, 2019 130.70 131.60 130.22 131.33 14,265,496 +0.84(+0.64%)
Jul 02, 2019 130.05 130.50 129.30 130.49 15,943,906 +0.91(+0.70%)
Jul 01, 2019 130.54 130.60 128.95 129.58 23,706,700 +1.60(+1.25%)
Jun 28, 2019 128.57 128.60 127.22 127.98 31,445,490 -0.18(-0.14%)
Jun 27, 2019 128.16 128.70 127.56 128.17 17,325,822 +0.21(+0.16%)
Jun 26, 2019 128.36 129.69 127.64 127.96 24,758,014 +0.48(+0.37%)
Jun 25, 2019 131.13 131.45 126.81 127.48 34,863,088 -4.17(-3.17%)
Jun 24, 2019 130.89 132.23 130.89 131.65 21,582,930 +0.79(+0.61%)
Jun 21, 2019 130.49 131.59 130.37 130.86 38,442,480 +0.02(+0.01%)
Jun 20, 2019 131.32 131.52 129.67 130.84 34,575,880 +1.20(+0.93%)
Jun 19, 2019 128.98 129.87 127.84 129.64 24,843,508 +0.51(+0.39%)
Jun 18, 2019 128.21 129.21 127.61 129.13 27,140,376 +2.21(+1.74%)
Jun 17, 2019 126.71 127.77 126.62 126.92 15,189,188 +0.38(+0.30%)
Jun 14, 2019 126.36 127.82 125.77 126.54 18,653,728 +0.12(+0.10%)
Jun 13, 2019 126.09 126.75 125.69 126.42 17,999,414 +0.79(+0.63%)
Jun 12, 2019 125.54 126.08 124.88 125.62 17,884,824 -0.58(-0.46%)
Jun 11, 2019 127.91 128.25 125.42 126.21 25,023,312 -0.48(-0.38%)
Jun 10, 2019 126.49 128.10 126.11 126.69 27,703,694 +1.15(+0.91%)
Jun 07, 2019 123.43 126.35 122.54 125.54 35,467,484 +3.42(+2.80%)
Jun 06, 2019 120.80 122.26 120.00 122.12 22,455,046 +1.90(+1.58%)
Jun 05, 2019 119.38 120.26 118.67 120.22 26,084,208 +2.55(+2.17%)
Jun 04, 2019 115.87 117.78 115.27 117.67 30,743,894 +2.75(+2.39%)
Jun 03, 2019 118.33 118.82 113.70 114.92 39,752,340 -3.25(-2.75%)
May 31, 2019 118.69 119.06 117.82 118.16 27,890,734 -1.96(-1.63%)
May 30, 2019 119.67 120.15 119.21 120.12 17,591,438 +0.75(+0.63%)
May 29, 2019 119.79 119.80 118.51 119.37 23,825,502 -1.17(-0.97%)
May 28, 2019 121.32 122.29 120.43 120.53 24,206,590 -0.08(-0.06%)
May 24, 2019 121.25 121.73 120.35 120.61 14,782,663 +0.06(+0.05%)
May 23, 2019 120.57 120.66 119.18 120.55 24,691,298 -1.42(-1.17%)
May 22, 2019 120.97 122.52 120.88 121.97 16,112,414 +0.73(+0.61%)
May 21, 2019 121.75 121.84 120.93 121.24 16,003,071 +0.39(+0.32%)
May 20, 2019 120.88 121.90 120.15 120.85 24,802,612 -1.51(-1.23%)
May 17, 2019 122.58 124.64 122.21 122.36 26,973,626 -0.82(-0.67%)
May 16, 2019 121.10 123.61 120.82 123.18 31,509,220 +2.78(+2.31%)
May 15, 2019 118.72 121.06 118.18 120.40 25,875,536 +1.67(+1.41%)
May 14, 2019 117.91 119.82 117.75 118.73 26,534,434 +1.31(+1.12%)
May 13, 2019 118.14 119.51 117.12 117.41 35,654,188 -3.60(-2.97%)
May 10, 2019 118.90 121.77 117.86 121.01 32,478,082 +1.55(+1.30%)
May 09, 2019 118.31 119.74 117.62 119.46 28,609,200 -0.01(-0.01%)
May 08, 2019 119.40 120.29 118.75 119.47 29,846,648 -0.01(-0.01%)
May 07, 2019 120.37 121.06 118.24 119.48 37,834,188 -2.50(-2.05%)
May 06, 2019 120.31 122.37 120.04 121.98 25,463,174 -0.71(-0.58%)
May 03, 2019 121.23 123.20 121.13 122.70 26,170,622 +2.56(+2.13%)
May 02, 2019 121.82 121.84 119.48 120.14 28,723,344 -1.59(-1.31%)
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.