Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 186.18 186.18 180.78 182.29 1,845,523 -3.73(-2.01%)
Jul 30, 2019 189.42 189.58 185.63 186.02 1,223,287 -3.66(-1.93%)
Jul 29, 2019 190.50 190.50 187.34 189.68 1,319,481 -0.11(-0.06%)
Jul 26, 2019 191.69 192.97 189.24 189.79 1,624,000 -2.84(-1.47%)
Jul 25, 2019 189.87 193.37 188.40 192.63 3,229,445 +8.44(+4.58%)
Jul 24, 2019 181.00 185.13 180.71 184.19 2,740,112 +2.87(+1.58%)
Jul 23, 2019 182.77 183.10 179.35 181.32 2,193,267 +0.76(+0.42%)
Jul 22, 2019 178.52 181.15 177.87 180.56 2,004,449 +1.99(+1.11%)
Jul 19, 2019 176.83 179.54 174.96 178.57 3,489,100 +2.48(+1.41%)
Jul 18, 2019 177.94 178.19 173.17 176.09 2,501,076 -2.16(-1.21%)
Jul 17, 2019 179.68 179.92 177.38 178.25 1,268,930 -1.81(-1.01%)
Jul 16, 2019 178.29 180.54 178.00 180.06 1,987,139 +1.93(+1.08%)
Jul 15, 2019 179.14 179.56 177.33 178.13 1,560,114 -1.01(-0.56%)
Jul 12, 2019 179.15 179.28 177.79 179.14 1,545,800 +1.06(+0.60%)
Jul 11, 2019 176.69 179.01 176.01 178.08 1,613,854 +1.08(+0.61%)
Jul 10, 2019 174.93 177.28 174.73 177.00 1,625,975 +2.06(+1.18%)
Jul 09, 2019 172.52 175.12 170.34 174.94 2,617,535 +1.17(+0.67%)
Jul 08, 2019 173.00 173.87 172.21 173.77 1,639,980 +0.12(+0.07%)
Jul 05, 2019 172.87 174.21 172.13 173.65 1,497,000 +0.20(+0.12%)
Jul 03, 2019 173.39 173.49 171.29 173.45 1,266,800 +0.65(+0.38%)
Jul 02, 2019 171.37 172.88 169.64 172.80 2,819,952 +1.77(+1.03%)
Jul 01, 2019 175.00 175.01 170.12 171.03 2,633,706 -2.85(-1.64%)
Jun 28, 2019 178.44 178.44 173.29 173.88 4,414,900 -4.18(-2.35%)
Jun 27, 2019 179.00 179.67 177.71 178.06 1,000,839 -0.66(-0.37%)
Jun 26, 2019 179.88 181.13 178.29 178.72 2,242,678 -1.05(-0.58%)
Jun 25, 2019 183.54 183.74 179.45 179.77 3,472,186 -4.25(-2.31%)
Jun 24, 2019 182.68 184.71 180.81 184.02 2,025,876 +0.89(+0.49%)
Jun 21, 2019 182.89 183.37 179.61 183.13 3,680,600 +0.99(+0.54%)
Jun 20, 2019 180.76 182.81 178.45 182.14 2,632,046 +3.06(+1.71%)
Jun 19, 2019 180.00 180.97 178.62 179.08 1,748,722 -0.91(-0.51%)
Jun 18, 2019 180.26 181.44 178.52 179.99 1,662,578 +0.18(+0.10%)
Jun 17, 2019 177.34 180.42 175.24 179.81 1,322,213 +2.46(+1.39%)
Jun 14, 2019 177.61 179.70 176.03 177.35 1,867,800 +0.23(+0.13%)
Jun 13, 2019 177.01 177.51 170.26 177.12 3,689,498 +0.12(+0.07%)
Jun 12, 2019 177.19 177.37 173.19 177.00 2,797,269 -0.62(-0.35%)
Jun 11, 2019 187.98 188.00 176.60 177.62 4,705,330 -9.57(-5.11%)
Jun 10, 2019 193.07 193.99 186.35 187.19 5,928,376 +1.28(+0.69%)
Jun 07, 2019 183.95 185.98 183.81 185.91 1,025,300 +2.29(+1.25%)
Jun 06, 2019 182.52 184.52 181.45 183.62 1,485,989 +1.29(+0.71%)
Jun 05, 2019 180.00 182.35 178.44 182.33 1,320,179 +3.27(+1.83%)
Jun 04, 2019 176.81 180.09 176.81 179.06 2,111,937 +2.86(+1.62%)
Jun 03, 2019 174.50 178.07 174.01 176.20 1,550,493 +1.70(+0.97%)
May 31, 2019 175.55 176.06 173.45 174.50 2,193,700 -1.94(-1.10%)
May 30, 2019 177.55 179.00 175.92 176.44 1,571,011 -1.11(-0.63%)
May 29, 2019 178.00 178.79 175.92 177.55 1,508,577 -1.00(-0.56%)
May 28, 2019 179.99 181.33 178.02 178.55 3,695,737 -1.45(-0.81%)
May 24, 2019 180.04 180.77 177.65 180.00 1,317,400 +0.29(+0.16%)
May 23, 2019 179.08 179.93 177.00 179.71 1,790,962 -0.82(-0.45%)
May 22, 2019 182.22 182.22 180.14 180.53 1,362,338 -2.10(-1.15%)
May 21, 2019 181.97 183.90 180.29 182.63 1,760,349 +1.96(+1.08%)
May 20, 2019 176.97 181.75 176.58 180.67 1,747,607 +3.60(+2.03%)
May 17, 2019 177.55 179.17 176.80 177.07 1,328,400 -2.37(-1.32%)
May 16, 2019 177.45 180.13 176.99 179.44 1,257,818 +2.16(+1.22%)
May 15, 2019 177.42 177.98 173.64 177.28 1,690,696 -0.60(-0.34%)
May 14, 2019 179.00 179.64 177.43 177.88 1,304,386 -0.72(-0.40%)
May 13, 2019 176.68 178.96 176.30 178.60 2,032,179 -1.64(-0.91%)
May 10, 2019 178.64 180.54 176.74 180.24 1,424,500 +0.25(+0.14%)
May 09, 2019 177.46 180.04 176.55 179.99 1,698,182 +1.06(+0.59%)
May 08, 2019 178.08 180.10 177.05 178.93 2,010,026 +0.46(+0.26%)
May 07, 2019 178.97 180.16 177.04 178.47 2,830,603 -2.14(-1.18%)
May 06, 2019 176.78 180.94 176.51 180.61 1,825,291 +1.31(+0.73%)
May 03, 2019 177.98 179.67 177.88 179.30 1,133,500 +2.26(+1.28%)
May 02, 2019 176.70 177.68 175.40 177.04 1,654,880 +0.70(+0.40%)
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.