Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 144.13 144.14 141.49 142.16 9,767,823 -1.91(-1.33%)
Jul 30, 2019 144.89 145.93 143.75 144.07 6,602,094 -1.45(-1.00%)
Jul 29, 2019 144.72 146.27 144.31 145.52 11,740,919 +1.73(+1.20%)
Jul 26, 2019 142.88 144.32 142.20 143.79 8,188,165 +1.43(+1.01%)
Jul 25, 2019 140.56 142.38 140.20 142.36 7,335,470 +1.91(+1.36%)
Jul 24, 2019 140.56 140.75 139.56 140.45 5,930,479 +0.03(+0.02%)
Jul 23, 2019 140.81 141.69 139.44 140.42 7,555,024 +0.42(+0.30%)
Jul 22, 2019 140.41 140.60 139.18 140.00 7,753,183 +0.98(+0.71%)
Jul 19, 2019 141.39 141.39 138.91 139.02 6,146,405 -1.77(-1.26%)
Jul 18, 2019 141.61 141.61 139.34 140.79 8,082,056 -0.93(-0.66%)
Jul 17, 2019 143.74 143.82 141.52 141.72 5,326,460 -1.72(-1.20%)
Jul 16, 2019 143.89 144.13 142.95 143.44 5,886,067 -0.75(-0.52%)
Jul 15, 2019 144.27 144.49 143.11 144.20 5,320,010 +0.18(+0.12%)
Jul 12, 2019 143.29 144.56 143.14 144.02 8,560,986 +1.31(+0.92%)
Jul 11, 2019 143.15 144.47 142.69 142.71 10,533,126 +0.02(+0.01%)
Jul 10, 2019 141.55 143.39 141.16 142.69 9,589,508 +1.92(+1.36%)
Jul 09, 2019 139.23 140.88 138.92 140.77 7,440,423 +0.59(+0.42%)
Jul 08, 2019 141.33 141.38 140.13 140.18 5,023,257 -1.42(-1.00%)
Jul 05, 2019 140.58 142.04 139.86 141.60 5,629,426 +0.35(+0.25%)
Jul 03, 2019 140.98 141.27 140.29 141.25 4,201,527 +0.44(+0.32%)
Jul 02, 2019 139.69 141.13 139.56 140.81 7,648,336 +0.87(+0.62%)
Jul 01, 2019 138.75 140.24 137.54 139.94 9,104,960 +1.99(+1.44%)
Jun 28, 2019 137.73 138.52 136.94 137.95 20,324,186 +0.34(+0.24%)
Jun 27, 2019 139.30 140.03 137.24 137.62 6,544,375 -1.09(-0.78%)
Jun 26, 2019 138.66 139.04 137.83 138.71 8,949,883 +0.46(+0.33%)
Jun 25, 2019 137.34 138.72 137.00 138.25 14,852,501 +0.71(+0.52%)
Jun 24, 2019 138.43 138.77 136.14 137.54 10,624,698 -1.00(-0.72%)
Jun 21, 2019 140.24 140.29 138.31 138.54 14,322,930 -1.77(-1.26%)
Jun 20, 2019 140.27 140.51 138.22 140.31 8,587,805 +1.09(+0.78%)
Jun 19, 2019 137.83 139.37 136.91 139.22 6,960,857 +1.66(+1.21%)
Jun 18, 2019 140.28 141.78 137.29 137.56 11,365,075 -1.71(-1.23%)
Jun 17, 2019 139.11 139.77 137.43 139.27 8,645,054 -0.67(-0.48%)
Jun 14, 2019 140.34 141.22 138.83 139.94 11,261,163 -0.09(-0.06%)
Jun 13, 2019 136.28 140.14 135.95 140.03 18,152,458 +5.95(+4.44%)
Jun 12, 2019 133.46 134.63 133.20 134.08 5,604,178 +0.63(+0.47%)
Jun 11, 2019 135.93 136.08 133.31 133.45 6,428,977 -1.97(-1.45%)
Jun 10, 2019 137.20 137.20 134.43 135.41 8,582,687 -0.96(-0.70%)
Jun 07, 2019 135.94 137.09 135.67 136.37 7,112,068 +0.82(+0.60%)
Jun 06, 2019 134.86 135.78 134.09 135.55 6,100,144 +1.25(+0.93%)
Jun 05, 2019 133.78 134.36 133.31 134.30 6,926,082 +1.11(+0.83%)
Jun 04, 2019 131.84 133.25 131.31 133.19 8,348,216 +2.32(+1.77%)
Jun 03, 2019 130.43 131.34 129.90 130.87 7,997,000 +0.43(+0.33%)
May 31, 2019 129.38 131.32 129.20 130.45 7,511,491 -0.16(-0.12%)
May 30, 2019 130.29 131.08 129.75 130.60 5,337,005 +0.62(+0.48%)
May 29, 2019 130.37 130.55 129.20 129.98 7,793,482 -1.04(-0.79%)
May 28, 2019 131.60 132.42 130.99 131.02 9,046,573 -0.17(-0.13%)
May 24, 2019 131.49 131.68 130.62 131.19 4,598,318 +0.06(+0.05%)
May 23, 2019 131.11 131.94 130.36 131.13 6,825,363 -1.11(-0.84%)
May 22, 2019 132.20 132.55 131.78 132.23 5,153,612 -0.24(-0.18%)
May 21, 2019 132.94 132.94 131.50 132.47 7,134,823 +0.18(+0.13%)
May 20, 2019 132.63 132.78 131.64 132.29 8,102,288 -1.12(-0.84%)
May 17, 2019 132.64 134.34 132.41 133.41 9,073,652 -0.45(-0.34%)
May 16, 2019 133.66 134.75 133.18 133.86 9,805,374 +0.81(+0.61%)
May 15, 2019 130.95 133.58 130.45 133.05 9,852,647 +1.46(+1.11%)
May 14, 2019 131.91 133.03 130.46 131.59 12,112,995 +1.84(+1.42%)
May 13, 2019 129.91 131.06 128.97 129.75 11,528,024 -2.67(-2.01%)
May 10, 2019 131.40 132.70 129.65 132.42 9,978,881 +0.73(+0.56%)
May 09, 2019 133.40 134.83 131.24 131.69 15,480,941 -1.67(-1.25%)
May 08, 2019 131.89 134.06 131.70 133.36 15,583,396 +1.53(+1.16%)
May 07, 2019 133.72 134.33 131.16 131.83 11,086,910 -1.54(-1.16%)
May 06, 2019 130.94 133.70 130.70 133.37 10,073,602 +0.66(+0.50%)
May 03, 2019 133.59 133.68 132.16 132.71 8,982,856 +0.19(+0.14%)
May 02, 2019 133.75 134.05 130.78 132.52 16,778,018 -2.21(-1.64%)
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.