Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 132.35 134.56 131.76 134.35 1,531,944 +2.71(+2.06%)
Jun 27, 2019 130.01 131.78 129.36 131.64 513,134 +1.84(+1.42%)
Jun 26, 2019 129.60 130.46 129.44 129.80 564,270 +0.92(+0.71%)
Jun 25, 2019 128.71 130.27 128.06 128.88 671,736 -0.05(-0.04%)
Jun 24, 2019 131.29 132.13 128.28 128.93 581,204 -2.54(-1.93%)
Jun 21, 2019 132.25 132.59 131.19 131.47 846,178 -1.03(-0.77%)
Jun 20, 2019 133.41 133.54 131.65 132.49 721,775 +1.20(+0.91%)
Jun 19, 2019 132.20 132.52 130.83 131.30 538,691 -0.55(-0.41%)
Jun 18, 2019 133.43 134.75 131.72 131.84 665,012 -0.43(-0.33%)
Jun 17, 2019 134.07 134.38 131.78 132.27 675,989 -1.76(-1.32%)
Jun 14, 2019 134.07 134.42 132.81 134.04 377,458 -0.56(-0.41%)
Jun 13, 2019 132.25 134.90 132.15 134.59 394,973 +2.60(+1.97%)
Jun 12, 2019 131.95 132.29 130.53 132.00 475,465 -0.07(-0.05%)
Jun 11, 2019 131.73 132.90 130.89 132.06 718,476 +1.33(+1.02%)
Jun 10, 2019 138.06 138.53 130.45 130.73 1,219,240 -6.20(-4.53%)
Jun 07, 2019 137.26 138.53 136.61 136.93 443,688 +0.62(+0.46%)
Jun 06, 2019 134.82 136.82 133.98 136.31 565,575 +1.22(+0.90%)
Jun 05, 2019 137.71 137.94 133.59 135.09 644,371 -1.75(-1.28%)
Jun 04, 2019 132.79 136.94 132.79 136.85 390,764 +5.88(+4.49%)
Jun 03, 2019 131.83 133.39 130.05 130.97 604,838 -0.86(-0.65%)
May 31, 2019 133.62 133.66 131.70 131.83 491,144 -3.02(-2.24%)
May 30, 2019 136.20 137.75 134.35 134.85 425,505 -1.35(-0.99%)
May 29, 2019 135.20 136.45 133.74 136.20 658,130 -0.01(-0.01%)
May 28, 2019 137.65 138.42 135.75 136.21 540,359 -1.22(-0.89%)
May 24, 2019 137.72 138.79 135.98 137.43 395,397 +1.35(+0.99%)
May 23, 2019 137.52 137.52 135.11 136.08 589,288 -3.00(-2.16%)
May 22, 2019 139.66 140.43 138.65 139.08 656,105 -1.70(-1.21%)
May 21, 2019 139.01 141.42 138.38 140.78 493,750 +3.57(+2.60%)
May 20, 2019 138.16 138.91 136.84 137.21 462,105 -2.44(-1.74%)
May 17, 2019 139.58 142.06 139.02 139.65 556,435 -1.99(-1.41%)
May 16, 2019 139.60 142.47 139.60 141.64 490,676 +2.17(+1.55%)
May 15, 2019 137.64 140.40 137.31 139.47 709,197 +0.58(+0.42%)
May 14, 2019 136.76 140.21 136.74 138.89 599,322 +2.44(+1.78%)
May 13, 2019 138.43 139.81 136.21 136.45 420,853 -5.79(-4.07%)
May 10, 2019 140.39 142.66 138.44 142.25 575,871 +1.03(+0.73%)
May 09, 2019 141.64 142.75 139.43 141.21 1,031,430 -1.98(-1.38%)
May 08, 2019 143.43 144.87 142.76 143.19 524,512 -0.89(-0.62%)
May 07, 2019 144.74 145.20 142.72 144.08 706,208 -3.01(-2.04%)
May 06, 2019 146.10 147.92 145.66 147.09 502,294 -2.39(-1.60%)
May 03, 2019 149.03 149.80 147.86 149.47 466,101 +1.85(+1.25%)
May 02, 2019 149.06 149.88 146.66 147.62 597,664 -1.86(-1.25%)
May 01, 2019 153.52 154.18 149.48 149.48 614,930 -3.37(-2.20%)
Apr 30, 2019 150.91 153.38 150.91 152.85 744,910 +1.94(+1.28%)
Apr 29, 2019 150.28 152.55 149.51 150.91 487,272 +1.23(+0.82%)
Apr 26, 2019 147.09 151.70 146.97 149.68 1,238,678 +2.67(+1.82%)
Apr 25, 2019 152.76 152.90 145.68 147.01 2,071,238 -10.33(-6.57%)
Apr 24, 2019 155.66 158.60 154.45 157.34 760,625 +1.70(+1.09%)
Apr 23, 2019 153.86 157.90 152.77 155.64 1,162,998 +2.17(+1.41%)
Apr 22, 2019 154.66 156.07 152.77 153.47 716,382 -1.77(-1.14%)
Apr 18, 2019 156.72 157.31 154.43 155.24 1,209,560 -1.89(-1.20%)
Apr 17, 2019 157.40 159.33 156.30 157.13 845,350 +1.00(+0.64%)
Apr 16, 2019 157.38 158.23 155.75 156.13 1,067,524 -0.49(-0.31%)
Apr 15, 2019 164.92 164.92 154.11 156.61 3,202,931 -16.13(-9.34%)
Apr 12, 2019 169.03 174.67 169.03 172.74 718,006 +4.96(+2.95%)
Apr 11, 2019 169.10 169.44 167.34 167.78 344,882 -0.70(-0.41%)
Apr 10, 2019 169.62 169.91 166.96 168.48 566,439 -0.71(-0.42%)
Apr 09, 2019 169.46 169.73 167.83 169.19 425,402 -1.09(-0.64%)
Apr 08, 2019 168.75 170.39 166.06 170.28 551,106 +1.18(+0.70%)
Apr 05, 2019 172.41 174.24 168.28 169.09 847,467 -2.60(-1.51%)
Apr 04, 2019 171.40 172.96 170.23 171.69 333,431 +0.33(+0.20%)
Apr 03, 2019 169.16 171.53 167.80 171.35 554,767 +3.77(+2.25%)
Apr 02, 2019 168.93 169.85 167.13 167.58 524,651 -0.56(-0.34%)
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.