Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 180.00 188.00 177.90 186.58 7,156,940 +10.13(+5.74%)
Jul 30, 2019 174.92 176.72 174.27 176.45 2,002,702 +0.37(+0.21%)
Jul 29, 2019 175.27 177.16 174.84 176.08 1,985,360 +0.74(+0.42%)
Jul 26, 2019 174.27 175.51 173.12 175.34 3,070,500 +1.23(+0.71%)
Jul 25, 2019 175.78 176.50 173.77 174.11 2,145,752 -1.66(-0.94%)
Jul 24, 2019 176.02 176.75 174.88 175.77 1,898,042 -0.24(-0.14%)
Jul 23, 2019 176.43 176.77 175.52 176.01 2,081,791 +0.12(+0.07%)
Jul 22, 2019 177.83 178.81 175.72 175.89 2,556,793 -2.50(-1.40%)
Jul 19, 2019 180.67 181.58 178.19 178.39 2,987,100 -1.15(-0.64%)
Jul 18, 2019 177.13 180.43 176.80 179.54 2,374,419 +2.48(+1.40%)
Jul 17, 2019 178.14 179.45 177.01 177.06 1,945,227 -0.41(-0.23%)
Jul 16, 2019 176.34 177.77 175.91 177.47 2,260,139 +1.35(+0.77%)
Jul 15, 2019 174.90 177.44 174.61 176.12 3,256,846 +1.19(+0.68%)
Jul 12, 2019 177.82 178.09 174.19 174.93 4,488,900 -3.07(-1.72%)
Jul 11, 2019 180.86 181.00 175.95 178.00 3,621,949 -4.27(-2.34%)
Jul 10, 2019 182.17 183.29 181.03 182.27 1,775,661 +0.68(+0.37%)
Jul 09, 2019 181.21 182.27 180.51 181.59 2,273,725 -0.65(-0.36%)
Jul 08, 2019 184.66 185.01 180.52 182.24 2,700,860 -3.70(-1.99%)
Jul 05, 2019 187.43 188.88 185.24 185.94 2,225,800 -2.64(-1.40%)
Jul 03, 2019 187.58 189.41 187.19 188.58 1,932,600 +1.94(+1.04%)
Jul 02, 2019 186.03 186.67 184.20 186.64 1,796,304 +0.41(+0.22%)
Jul 01, 2019 186.88 187.30 185.10 186.23 2,080,828 +1.95(+1.06%)
Jun 28, 2019 184.17 186.10 183.66 184.28 3,753,100 +0.26(+0.14%)
Jun 27, 2019 183.35 185.44 183.03 184.02 2,193,899 +0.85(+0.46%)
Jun 26, 2019 184.71 184.94 182.74 183.17 2,124,601 -1.27(-0.69%)
Jun 25, 2019 184.60 186.78 183.17 184.44 2,264,630 -0.39(-0.21%)
Jun 24, 2019 186.07 187.00 184.70 184.83 2,948,302 -2.28(-1.22%)
Jun 21, 2019 183.89 187.13 182.91 187.11 6,948,000 +3.03(+1.65%)
Jun 20, 2019 184.78 185.29 182.11 184.08 2,780,395 +1.31(+0.72%)
Jun 19, 2019 181.48 183.12 180.64 182.77 2,396,491 +1.16(+0.64%)
Jun 18, 2019 179.27 182.82 179.12 181.61 3,125,532 +3.22(+1.81%)
Jun 17, 2019 176.04 178.55 175.40 178.39 1,915,553 +2.31(+1.31%)
Jun 14, 2019 176.97 177.90 175.55 176.08 1,621,700 -0.63(-0.36%)
Jun 13, 2019 175.83 177.45 175.23 176.71 1,675,925 +1.11(+0.63%)
Jun 12, 2019 175.30 176.69 174.16 175.60 1,888,795 +0.98(+0.56%)
Jun 11, 2019 176.27 177.15 174.20 174.62 2,313,782 -0.96(-0.55%)
Jun 10, 2019 175.95 176.16 174.05 175.58 2,091,427 +0.07(+0.04%)
Jun 07, 2019 175.63 176.00 173.28 175.51 2,072,100 +1.06(+0.61%)
Jun 06, 2019 174.78 176.06 174.09 174.45 2,396,765 -0.10(-0.06%)
Jun 05, 2019 175.68 175.77 173.09 174.55 2,606,839 -0.18(-0.10%)
Jun 04, 2019 174.03 175.36 170.56 174.73 4,553,205 +1.92(+1.11%)
Jun 03, 2019 172.00 176.81 170.56 172.81 5,774,902 +6.11(+3.67%)
May 31, 2019 168.06 168.87 166.68 166.70 2,809,100 -2.34(-1.38%)
May 30, 2019 169.44 170.05 168.20 169.04 1,943,286 -0.14(-0.08%)
May 29, 2019 168.00 169.76 167.33 169.18 2,671,597 +0.33(+0.20%)
May 28, 2019 171.56 172.77 168.76 168.85 4,066,179 -2.43(-1.42%)
May 24, 2019 172.62 173.77 171.09 171.28 2,417,400 -0.83(-0.48%)
May 23, 2019 171.34 173.06 170.49 172.11 2,901,710 +0.81(+0.47%)
May 22, 2019 169.35 172.05 168.58 171.30 2,615,158 +1.61(+0.95%)
May 21, 2019 169.77 170.02 168.53 169.69 2,249,305 +1.30(+0.77%)
May 20, 2019 168.68 170.40 168.15 168.39 2,144,250 -1.52(-0.89%)
May 17, 2019 169.27 171.24 169.11 169.91 2,266,600 -0.01(-0.01%)
May 16, 2019 169.40 172.02 169.34 169.92 2,716,158 +0.05(+0.03%)
May 15, 2019 167.23 170.60 166.30 169.87 2,860,094 +2.06(+1.23%)
May 14, 2019 167.68 169.72 167.30 167.81 2,525,307 +0.21(+0.13%)
May 13, 2019 169.24 169.60 167.17 167.60 3,371,890 -4.25(-2.47%)
May 10, 2019 172.46 172.46 168.44 171.85 2,942,300 -1.02(-0.59%)
May 09, 2019 171.24 173.18 169.44 172.87 2,854,351 +0.72(+0.42%)
May 08, 2019 173.50 175.50 171.70 172.15 3,367,790 -1.72(-0.99%)
May 07, 2019 175.14 176.41 172.50 173.87 2,795,957 -3.19(-1.80%)
May 06, 2019 175.49 177.24 173.88 177.06 2,734,976 -0.25(-0.14%)
May 03, 2019 176.93 177.77 176.47 177.31 2,944,400 +0.81(+0.46%)
May 02, 2019 176.06 178.30 174.30 176.50 3,013,837 +0.36(+0.20%)
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.