Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 148.64 150.76 148.21 150.67 3,048,248 +2.72(+1.84%)
Jun 27, 2019 148.88 149.37 146.73 147.95 802,349 -0.58(-0.39%)
Jun 26, 2019 149.23 149.65 148.27 148.53 945,709 +0.05(+0.04%)
Jun 25, 2019 150.11 150.11 147.67 148.48 2,260,149 -1.15(-0.77%)
Jun 24, 2019 149.68 150.64 148.91 149.63 1,322,630 +0.18(+0.12%)
Jun 21, 2019 150.74 150.90 149.05 149.46 1,948,581 -1.44(-0.96%)
Jun 20, 2019 149.49 151.11 148.42 150.90 1,770,173 +3.21(+2.17%)
Jun 19, 2019 146.65 147.89 145.94 147.69 1,210,305 +0.98(+0.67%)
Jun 18, 2019 143.41 147.73 143.41 146.71 1,173,452 +4.01(+2.81%)
Jun 17, 2019 144.15 144.35 142.43 142.70 895,029 -1.39(-0.96%)
Jun 14, 2019 144.40 144.40 142.06 144.09 1,090,114 -0.44(-0.30%)
Jun 13, 2019 143.79 144.57 142.46 144.53 951,459 +1.13(+0.79%)
Jun 12, 2019 144.28 144.35 142.60 143.40 1,215,590 -1.00(-0.69%)
Jun 11, 2019 145.25 147.08 144.23 144.40 1,208,435 +0.99(+0.69%)
Jun 10, 2019 143.42 144.95 142.85 143.41 1,006,538 +0.99(+0.70%)
Jun 07, 2019 141.93 143.35 140.71 142.41 913,621 +1.04(+0.73%)
Jun 06, 2019 139.92 141.77 139.47 141.37 1,118,773 +1.07(+0.76%)
Jun 05, 2019 138.68 140.40 136.27 140.30 1,723,370 +2.82(+2.05%)
Jun 04, 2019 135.73 137.50 134.45 137.48 1,982,633 +3.50(+2.61%)
Jun 03, 2019 132.69 135.37 132.59 133.98 1,879,888 +1.41(+1.06%)
May 31, 2019 136.21 136.51 132.33 132.57 1,865,794 -6.83(-4.90%)
May 30, 2019 139.66 140.67 138.81 139.41 1,193,712 +0.55(+0.39%)
May 29, 2019 138.58 139.94 137.39 138.86 1,198,941 -0.69(-0.50%)
May 28, 2019 141.00 142.17 139.54 139.55 1,815,063 -1.07(-0.76%)
May 24, 2019 141.11 142.03 140.07 140.63 1,064,072 +0.59(+0.42%)
May 23, 2019 140.00 140.87 138.71 140.04 1,436,306 -2.73(-1.91%)
May 22, 2019 143.12 143.61 142.02 142.77 1,254,156 -0.65(-0.45%)
May 21, 2019 141.81 143.67 141.77 143.42 1,257,498 +2.67(+1.90%)
May 20, 2019 138.46 140.89 138.46 140.75 1,298,024 +1.69(+1.22%)
May 17, 2019 140.41 140.69 138.70 139.05 1,270,461 -2.85(-2.01%)
May 16, 2019 141.87 142.62 141.38 141.91 958,354 +0.95(+0.68%)
May 15, 2019 139.54 141.43 137.90 140.96 1,186,990 +0.58(+0.41%)
May 14, 2019 139.24 140.82 138.42 140.38 1,410,957 +1.63(+1.18%)
May 13, 2019 141.82 141.82 138.02 138.75 1,645,078 -5.68(-3.93%)
May 10, 2019 143.73 144.74 140.84 144.42 1,063,642 +0.04(+0.03%)
May 09, 2019 142.56 144.52 140.97 144.38 1,573,142 -0.01(-0.01%)
May 08, 2019 144.49 145.65 143.44 144.39 865,037 -0.23(-0.16%)
May 07, 2019 144.93 145.70 143.19 144.62 1,355,841 -1.74(-1.19%)
May 06, 2019 144.64 146.56 143.34 146.35 1,334,955 -1.39(-0.94%)
May 03, 2019 145.42 147.82 145.11 147.74 1,484,838 +2.64(+1.82%)
May 02, 2019 144.28 145.48 143.03 145.10 1,383,851 +0.61(+0.42%)
May 01, 2019 145.40 147.09 144.06 144.49 1,519,681 -0.72(-0.49%)
Apr 30, 2019 146.30 147.97 143.06 145.21 2,158,782 +1.88(+1.31%)
Apr 29, 2019 142.90 143.54 142.09 143.33 1,716,213 +0.70(+0.49%)
Apr 26, 2019 142.07 142.80 141.31 142.63 1,400,668 +1.05(+0.74%)
Apr 25, 2019 144.12 144.75 141.18 141.59 1,111,343 -3.52(-2.43%)
Apr 24, 2019 145.33 146.64 144.52 145.10 800,604 -0.56(-0.38%)
Apr 23, 2019 144.96 146.19 143.73 145.66 1,381,083 +0.74(+0.51%)
Apr 22, 2019 145.87 145.88 144.45 144.92 865,288 -1.64(-1.12%)
Apr 18, 2019 145.35 146.89 144.96 146.56 1,730,937 +1.64(+1.13%)
Apr 17, 2019 146.82 147.89 144.73 144.92 1,121,793 -1.10(-0.75%)
Apr 16, 2019 145.50 146.49 144.17 146.02 1,110,872 +1.96(+1.36%)
Apr 15, 2019 145.03 145.54 143.70 144.06 1,817,408 -0.96(-0.66%)
Apr 12, 2019 144.61 145.65 143.82 145.02 1,134,872 +1.32(+0.92%)
Apr 11, 2019 142.06 144.08 141.53 143.70 702,863 +1.76(+1.24%)
Apr 10, 2019 141.74 142.51 140.80 141.93 625,071 +0.72(+0.51%)
Apr 09, 2019 141.60 142.21 139.94 141.21 1,043,646 -1.29(-0.91%)
Apr 08, 2019 142.34 142.82 141.60 142.50 611,818 -0.07(-0.05%)
Apr 05, 2019 142.77 143.59 142.28 142.57 1,086,316 -0.14(-0.10%)
Apr 04, 2019 140.55 142.90 140.09 142.71 918,020 +1.73(+1.23%)
Apr 03, 2019 141.63 142.13 140.56 140.98 733,771 -0.33(-0.23%)
Apr 02, 2019 141.91 143.03 141.13 141.31 1,129,622 -0.44(-0.31%)
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.