Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 131.64 137.08 131.00 136.56 1,046,300 +4.83(+3.67%)
Jun 27, 2019 130.25 132.28 129.60 131.73 220,335 +1.66(+1.28%)
Jun 26, 2019 131.17 131.78 129.22 130.07 338,580 -0.96(-0.73%)
Jun 25, 2019 133.78 134.95 127.51 131.03 615,123 -2.97(-2.22%)
Jun 24, 2019 133.29 135.03 132.77 134.00 246,762 +0.46(+0.34%)
Jun 21, 2019 133.86 135.13 131.79 133.54 393,900 -0.89(-0.66%)
Jun 20, 2019 134.41 134.97 132.94 134.43 289,035 +0.88(+0.66%)
Jun 19, 2019 132.93 133.93 130.80 133.55 310,776 +0.10(+0.07%)
Jun 18, 2019 133.73 136.25 132.17 133.45 431,246 -0.04(-0.03%)
Jun 17, 2019 143.86 143.86 132.74 133.49 601,274 -10.74(-7.45%)
Jun 14, 2019 144.37 145.75 143.19 144.23 233,400 +0.05(+0.03%)
Jun 13, 2019 145.08 148.37 142.50 144.18 401,778 -0.96(-0.66%)
Jun 12, 2019 144.10 146.99 144.10 145.14 271,426 +0.70(+0.48%)
Jun 11, 2019 145.00 147.93 143.90 144.44 383,194 +0.37(+0.26%)
Jun 10, 2019 143.09 145.79 142.47 144.07 453,741 +2.04(+1.44%)
Jun 07, 2019 141.76 143.77 140.93 142.03 347,600 +1.56(+1.11%)
Jun 06, 2019 138.57 141.12 138.30 140.47 412,617 +1.81(+1.31%)
Jun 05, 2019 138.38 140.26 137.16 138.66 466,950 +0.83(+0.60%)
Jun 04, 2019 138.02 138.33 135.79 137.83 527,305 +0.75(+0.55%)
Jun 03, 2019 136.85 137.58 135.65 137.08 601,217 +0.37(+0.27%)
May 31, 2019 141.73 141.73 136.42 136.71 757,700 -6.59(-4.60%)
May 30, 2019 141.10 146.40 135.44 143.30 967,440 +4.42(+3.18%)
May 29, 2019 144.09 144.09 138.06 138.88 779,422 -6.47(-4.45%)
May 28, 2019 149.07 150.40 144.78 145.35 424,646 -3.65(-2.45%)
May 24, 2019 150.50 151.20 148.01 149.00 241,500 -1.55(-1.03%)
May 23, 2019 150.08 153.03 149.56 150.55 412,581 -0.62(-0.41%)
May 22, 2019 148.56 151.76 145.15 151.17 493,835 +4.36(+2.97%)
May 21, 2019 148.90 148.90 145.43 146.81 602,373 -2.26(-1.52%)
May 20, 2019 151.80 151.93 148.86 149.07 327,799 -3.63(-2.38%)
May 17, 2019 151.09 153.98 149.07 152.70 469,900 +0.60(+0.39%)
May 16, 2019 152.01 154.41 151.05 152.10 451,722 +0.51(+0.34%)
May 15, 2019 150.35 152.90 147.87 151.59 285,532 +0.72(+0.48%)
May 14, 2019 149.56 151.66 148.62 150.87 391,577 +0.97(+0.65%)
May 13, 2019 151.00 152.63 148.77 149.90 321,252 -3.01(-1.97%)
May 10, 2019 150.12 154.82 147.98 152.91 308,500 +2.70(+1.80%)
May 09, 2019 152.49 152.49 147.31 150.21 338,387 -2.50(-1.64%)
May 08, 2019 152.00 153.94 150.59 152.71 328,493 +0.68(+0.45%)
May 07, 2019 152.25 154.29 145.14 152.03 387,891 -1.21(-0.79%)
May 06, 2019 149.95 153.92 149.25 153.24 401,823 +1.27(+0.84%)
May 03, 2019 148.29 152.28 146.92 151.97 350,900 +4.03(+2.72%)
May 02, 2019 144.90 148.25 143.87 147.94 567,772 +2.40(+1.65%)
May 01, 2019 151.79 152.00 145.39 145.54 354,422 -6.09(-4.02%)
Apr 30, 2019 149.89 151.87 148.51 151.63 285,975 +1.09(+0.72%)
Apr 29, 2019 149.27 150.75 148.07 150.54 337,382 +1.09(+0.73%)
Apr 26, 2019 147.18 149.60 145.99 149.45 261,700 +2.00(+1.36%)
Apr 25, 2019 148.47 151.08 146.98 147.45 733,164 -1.55(-1.04%)
Apr 24, 2019 144.00 149.74 143.39 149.00 1,191,310 +5.36(+3.73%)
Apr 23, 2019 144.82 146.00 142.40 143.64 391,960 +2.14(+1.51%)
Apr 22, 2019 141.80 142.70 140.72 141.50 235,808 -0.08(-0.06%)
Apr 18, 2019 143.62 144.86 141.14 141.58 515,000 -2.28(-1.58%)
Apr 17, 2019 139.84 143.91 139.36 143.86 862,969 +4.36(+3.13%)
Apr 16, 2019 139.71 140.36 138.73 139.50 587,643 -0.02(-0.01%)
Apr 15, 2019 139.52 141.37 138.75 139.52 687,285 +0.02(+0.01%)
Apr 12, 2019 137.40 139.88 136.30 139.50 511,200 +2.30(+1.68%)
Apr 11, 2019 133.30 137.26 133.14 137.20 435,390 +4.25(+3.20%)
Apr 10, 2019 130.52 133.04 130.30 132.95 302,510 +2.63(+2.02%)
Apr 09, 2019 131.94 133.50 130.01 130.32 347,093 -1.71(-1.30%)
Apr 08, 2019 130.44 133.23 129.76 132.03 478,029 +1.47(+1.13%)
Apr 05, 2019 129.41 131.04 128.50 130.56 221,900 +1.70(+1.32%)
Apr 04, 2019 126.49 129.35 126.09 128.86 489,116 +2.21(+1.74%)
Apr 03, 2019 128.16 129.68 126.07 126.65 303,585 -1.73(-1.35%)
Apr 02, 2019 129.83 130.21 127.96 128.38 316,690 -1.95(-1.50%)
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.