Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 156.61 157.80 156.27 157.02 5,218,462 -1.39(-0.88%)
May 30, 2019 158.45 159.13 157.61 158.41 4,880,449 +0.03(+0.02%)
May 29, 2019 158.94 159.13 157.16 158.38 6,633,274 -0.95(-0.60%)
May 28, 2019 159.03 161.34 158.97 159.34 10,482,784 +1.04(+0.66%)
May 24, 2019 158.40 159.04 157.40 158.29 4,156,686 +1.10(+0.70%)
May 23, 2019 159.13 159.86 156.52 157.19 6,061,564 -2.66(-1.66%)
May 22, 2019 159.23 161.20 159.08 159.85 5,564,034 +0.37(+0.23%)
May 21, 2019 160.18 160.45 158.83 159.48 9,345,376 +0.38(+0.24%)
May 20, 2019 158.99 160.34 157.99 159.10 4,877,193 -0.60(-0.38%)
May 17, 2019 158.93 160.78 158.84 159.71 4,708,226 -0.76(-0.47%)
May 16, 2019 159.08 161.18 158.51 160.46 10,012,412 +2.27(+1.43%)
May 15, 2019 154.82 158.56 154.61 158.20 7,765,065 +2.51(+1.61%)
May 14, 2019 153.64 156.96 153.48 155.69 10,038,877 +2.80(+1.83%)
May 13, 2019 152.75 154.24 152.01 152.89 10,012,149 -3.29(-2.10%)
May 10, 2019 154.38 156.84 152.83 156.18 5,343,180 +0.88(+0.56%)
May 09, 2019 154.38 155.34 152.74 155.30 7,011,589 -0.92(-0.59%)
May 08, 2019 155.26 157.14 155.02 156.22 5,603,670 +0.53(+0.34%)
May 07, 2019 156.41 157.22 154.20 155.69 6,599,688 -2.01(-1.28%)
May 06, 2019 153.75 158.06 153.74 157.70 10,745,101 +0.23(+0.15%)
May 03, 2019 157.72 158.15 156.63 157.47 4,443,183 +0.89(+0.57%)
May 02, 2019 157.53 158.48 155.90 156.57 6,230,537 -1.62(-1.03%)
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.