Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 171.96 173.55 170.52 173.55 8,442,600 +2.32(+1.35%)
Jun 27, 2019 172.12 172.40 170.32 171.23 5,870,316 +0.17(+0.10%)
Jun 26, 2019 171.39 172.39 170.82 171.06 7,129,916 -0.22(-0.13%)
Jun 25, 2019 174.81 174.94 170.59 171.28 9,899,375 -2.57(-1.48%)
Jun 24, 2019 174.60 174.73 172.72 173.85 5,554,362 +0.41(+0.24%)
Jun 21, 2019 173.27 174.81 173.16 173.44 11,728,199 -0.30(-0.17%)
Jun 20, 2019 172.51 173.94 171.75 173.74 11,473,791 +3.05(+1.79%)
Jun 19, 2019 169.39 171.20 169.21 170.69 6,323,830 +1.41(+0.83%)
Jun 18, 2019 170.65 170.67 167.55 169.28 6,968,028 -0.28(-0.17%)
Jun 17, 2019 169.73 170.42 169.03 169.56 6,410,046 -0.10(-0.06%)
Jun 14, 2019 169.77 170.64 168.84 169.66 4,999,900 +0.31(+0.18%)
Jun 13, 2019 172.14 172.20 168.72 169.35 6,901,069 -2.24(-1.31%)
Jun 12, 2019 170.38 171.62 169.70 171.59 6,772,048 +1.28(+0.75%)
Jun 11, 2019 171.95 172.18 168.42 170.31 6,083,050 -0.51(-0.30%)
Jun 10, 2019 171.84 172.02 170.51 170.82 7,565,874 +0.77(+0.45%)
Jun 07, 2019 168.00 171.61 167.80 170.05 10,529,100 +3.13(+1.88%)
Jun 06, 2019 165.88 167.40 164.94 166.92 13,737,970 +1.53(+0.93%)
Jun 05, 2019 163.50 165.40 162.69 165.39 7,768,837 +3.06(+1.89%)
Jun 04, 2019 160.29 162.37 158.65 162.33 6,684,020 +3.73(+2.35%)
Jun 03, 2019 161.54 162.83 156.75 158.60 8,034,284 -2.73(-1.69%)
May 31, 2019 160.91 162.13 160.56 161.33 5,079,000 -1.43(-0.88%)
May 30, 2019 162.80 163.50 161.94 162.76 4,750,021 +0.03(+0.02%)
May 29, 2019 163.30 163.50 161.48 162.73 6,456,002 -0.98(-0.60%)
May 28, 2019 163.40 165.77 163.33 163.71 10,202,635 +1.07(+0.66%)
May 24, 2019 162.75 163.41 161.72 162.64 4,045,600 +1.13(+0.70%)
May 23, 2019 163.50 164.25 160.82 161.51 5,899,571 -2.73(-1.66%)
May 22, 2019 163.60 165.63 163.45 164.24 5,415,337 +0.38(+0.23%)
May 21, 2019 164.58 164.86 163.19 163.86 9,095,624 +0.39(+0.24%)
May 20, 2019 163.35 164.74 162.33 163.47 4,746,852 -0.62(-0.38%)
May 17, 2019 163.29 165.20 163.20 164.09 4,582,400 -0.78(-0.47%)
May 16, 2019 163.45 165.60 162.86 164.87 9,744,833 +2.08(+1.28%)
May 15, 2019 159.32 163.16 159.10 162.79 7,545,941 +2.58(+1.61%)
May 14, 2019 158.10 161.52 157.94 160.21 9,755,587 +2.88(+1.83%)
May 13, 2019 157.19 158.72 156.42 157.33 9,729,613 -3.38(-2.10%)
May 10, 2019 158.86 161.40 157.27 160.71 5,192,400 +0.90(+0.56%)
May 09, 2019 158.86 159.85 157.17 159.81 6,813,727 -0.95(-0.59%)
May 08, 2019 159.77 161.70 159.52 160.76 5,445,539 +0.55(+0.34%)
May 07, 2019 160.95 161.78 158.68 160.21 6,413,450 -2.07(-1.28%)
May 06, 2019 158.21 162.65 158.20 162.28 10,441,882 +0.24(+0.15%)
May 03, 2019 162.30 162.74 161.18 162.04 4,317,800 +0.92(+0.57%)
May 02, 2019 162.10 163.08 160.43 161.12 6,054,716 -1.67(-1.03%)
May 01, 2019 165.54 165.74 162.75 162.79 5,247,124 -1.64(-1.00%)
Apr 30, 2019 164.98 165.70 163.92 164.43 6,432,385 +0.28(+0.17%)
Apr 29, 2019 163.21 164.50 163.10 164.15 10,003,448 +1.22(+0.75%)
Apr 26, 2019 161.26 163.03 160.40 162.93 7,525,300 +1.91(+1.19%)
Apr 25, 2019 160.52 161.60 158.55 161.02 8,862,385 -0.47(-0.29%)
Apr 24, 2019 161.75 162.03 160.65 161.49 7,373,830 -0.17(-0.11%)
Apr 23, 2019 161.00 161.88 159.87 161.66 6,521,303 +1.26(+0.79%)
Apr 22, 2019 159.20 160.48 159.07 160.40 4,602,798 +0.24(+0.15%)
Apr 18, 2019 160.93 161.10 159.00 160.16 7,859,400 -0.28(-0.17%)
Apr 17, 2019 160.87 161.07 160.31 160.44 4,609,443 +0.21(+0.13%)
Apr 16, 2019 161.04 161.10 159.55 160.23 6,021,551 -0.21(-0.13%)
Apr 15, 2019 159.83 160.48 159.19 160.44 8,143,037 +0.80(+0.50%)
Apr 12, 2019 158.71 159.64 157.86 159.64 6,745,000 +1.78(+1.13%)
Apr 11, 2019 159.11 159.30 157.44 157.86 5,771,621 -0.70(-0.44%)
Apr 10, 2019 157.99 158.78 157.52 158.56 3,917,221 +1.07(+0.68%)
Apr 09, 2019 156.56 157.99 156.47 157.49 6,364,467 -0.26(-0.16%)
Apr 08, 2019 157.55 157.85 156.32 157.75 5,604,882 +0.10(+0.06%)
Apr 05, 2019 158.00 158.63 157.23 157.65 4,178,700 +0.01(+0.01%)
Apr 04, 2019 158.53 158.69 156.53 157.64 5,100,220 -0.82(-0.52%)
Apr 03, 2019 158.55 159.11 157.85 158.46 8,210,868 +0.68(+0.43%)
Apr 02, 2019 157.66 158.15 156.75 157.78 6,215,105 +0.52(+0.33%)
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.