Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 196.95 198.76 192.68 194.23 14,590,727 -2.81(-1.43%)
Jul 30, 2019 195.39 198.71 193.50 197.04 11,898,377 +1.10(+0.56%)
Jul 29, 2019 199.00 199.63 195.30 195.94 16,523,420 -3.81(-1.91%)
Jul 26, 2019 200.19 202.88 196.25 199.75 24,433,900 -0.96(-0.48%)
Jul 25, 2019 206.70 208.66 198.26 200.71 39,878,136 -3.95(-1.93%)
Jul 24, 2019 197.63 204.81 197.22 204.66 32,457,848 +2.30(+1.14%)
Jul 23, 2019 202.84 204.24 200.96 202.36 14,544,647 +0.04(+0.02%)
Jul 22, 2019 199.91 202.57 198.81 202.32 13,576,628 +3.96(+2.00%)
Jul 19, 2019 202.18 202.33 198.07 198.36 12,098,200 -2.42(-1.21%)
Jul 18, 2019 200.15 202.47 199.38 200.78 11,954,330 -1.02(-0.51%)
Jul 17, 2019 204.18 204.36 201.59 201.80 12,071,612 -2.04(-1.00%)
Jul 16, 2019 203.89 205.47 203.10 203.84 12,120,397 -0.07(-0.03%)
Jul 15, 2019 204.25 205.33 201.82 203.91 16,026,550 -0.96(-0.47%)
Jul 12, 2019 199.68 205.30 199.16 204.87 15,366,200 +3.64(+1.81%)
Jul 11, 2019 203.26 203.80 200.21 201.23 13,674,719 -1.50(-0.74%)
Jul 10, 2019 200.00 202.96 199.67 202.73 20,560,581 +3.52(+1.77%)
Jul 09, 2019 194.97 199.46 194.89 199.21 14,680,147 +3.45(+1.76%)
Jul 08, 2019 195.19 196.68 193.64 195.76 9,719,769 -0.64(-0.33%)
Jul 05, 2019 196.18 197.07 194.17 196.40 11,164,100 -0.80(-0.41%)
Jul 03, 2019 194.16 197.40 194.16 197.20 10,246,100 +2.20(+1.13%)
Jul 02, 2019 193.00 195.00 192.71 195.00 9,041,966 +2.00(+1.04%)
Jul 01, 2019 195.21 195.28 191.93 193.00 14,202,321 +0.00(+0.00%)
Jun 28, 2019 190.55 193.20 189.94 193.00 16,378,800 +3.50(+1.85%)
Jun 27, 2019 189.88 189.95 188.27 189.50 11,153,240 +1.84(+0.98%)
Jun 26, 2019 189.54 190.76 187.31 187.66 12,804,425 -1.18(-0.62%)
Jun 25, 2019 192.88 193.14 188.13 188.84 16,742,170 -3.66(-1.90%)
Jun 24, 2019 192.42 193.98 191.57 192.50 15,498,753 +1.36(+0.71%)
Jun 21, 2019 188.75 192.00 188.75 191.14 22,751,100 +1.61(+0.85%)
Jun 20, 2019 190.95 191.16 187.64 189.53 14,631,766 +2.05(+1.09%)
Jun 19, 2019 187.00 188.10 184.55 187.48 21,403,548 -0.99(-0.53%)
Jun 18, 2019 194.00 194.53 187.28 188.47 37,545,943 -0.54(-0.29%)
Jun 17, 2019 185.01 189.50 184.41 189.01 29,410,704 +7.68(+4.24%)
Jun 14, 2019 180.51 181.84 180.00 181.33 16,773,600 +3.86(+2.18%)
Jun 13, 2019 175.53 178.03 174.61 177.47 12,250,449 +2.43(+1.39%)
Jun 12, 2019 178.38 179.27 172.88 175.04 17,696,616 -3.06(-1.72%)
Jun 11, 2019 178.48 179.98 176.79 178.10 15,264,253 +3.28(+1.88%)
Jun 10, 2019 174.75 177.86 173.80 174.82 14,763,536 +1.47(+0.85%)
Jun 07, 2019 170.17 173.87 168.84 173.35 16,917,300 +5.02(+2.98%)
Jun 06, 2019 168.30 169.70 167.23 168.33 12,444,441 +0.16(+0.10%)
Jun 05, 2019 167.48 168.72 164.63 168.17 19,753,772 +0.67(+0.40%)
Jun 04, 2019 163.71 168.28 160.84 167.50 46,034,766 +2.98(+1.81%)
Jun 03, 2019 175.00 175.05 161.01 164.52 56,042,506 -12.95(-7.30%)
May 31, 2019 180.28 180.54 177.16 177.47 15,226,500 -5.54(-3.03%)
May 30, 2019 183.08 183.48 180.89 183.01 8,570,741 +0.82(+0.45%)
May 29, 2019 183.50 184.56 181.35 182.19 12,795,052 -2.12(-1.15%)
May 28, 2019 181.54 184.71 181.45 184.31 14,836,653 +3.25(+1.79%)
May 24, 2019 182.33 183.63 180.83 181.06 8,807,700 +0.19(+0.11%)
May 23, 2019 182.42 183.90 179.67 180.87 12,767,864 -4.45(-2.40%)
May 22, 2019 184.73 186.74 183.61 185.32 9,207,856 +0.50(+0.27%)
May 21, 2019 184.57 185.70 183.88 184.82 7,500,202 +1.32(+0.72%)
May 20, 2019 181.88 184.23 181.37 183.50 10,347,673 -1.80(-0.97%)
May 17, 2019 184.84 187.58 184.28 185.30 10,485,300 -1.69(-0.90%)
May 16, 2019 185.05 188.57 185.05 186.99 12,950,545 +0.72(+0.39%)
May 15, 2019 180.42 187.28 180.02 186.27 16,745,313 +5.54(+3.07%)
May 14, 2019 182.52 183.49 178.10 180.73 17,599,358 -0.81(-0.45%)
May 13, 2019 183.50 185.43 180.84 181.54 16,793,987 -6.80(-3.61%)
May 10, 2019 188.25 190.00 184.59 188.34 12,578,500 -0.31(-0.16%)
May 09, 2019 187.20 189.77 186.26 188.65 12,960,422 -0.89(-0.47%)
May 08, 2019 189.39 190.72 188.55 189.54 12,503,270 -0.51(-0.27%)
May 07, 2019 192.54 192.90 187.85 190.05 16,246,717 -3.83(-1.98%)
May 06, 2019 191.24 194.28 190.55 193.88 13,990,361 -1.59(-0.81%)
May 03, 2019 194.38 196.16 193.71 195.47 14,575,400 +2.94(+1.53%)
May 02, 2019 193.00 194.00 189.75 192.53 13,205,516 -0.50(-0.26%)
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.