Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 130.48 130.48 126.24 127.81 5,757,329 -2.67(-2.05%)
Jul 30, 2019 131.34 132.08 130.23 130.48 3,367,405 -1.05(-0.80%)
Jul 29, 2019 131.50 132.06 131.18 131.53 4,533,416 +0.31(+0.24%)
Jul 26, 2019 129.44 131.42 128.71 131.22 4,581,000 +2.23(+1.73%)
Jul 25, 2019 128.63 129.52 128.39 128.99 3,335,185 -0.22(-0.17%)
Jul 24, 2019 131.20 131.20 128.62 129.21 4,669,552 -1.53(-1.17%)
Jul 23, 2019 131.13 132.24 130.41 130.74 4,145,841 +0.46(+0.35%)
Jul 22, 2019 130.49 130.81 129.63 130.28 4,412,036 +0.19(+0.15%)
Jul 19, 2019 133.17 133.19 130.01 130.09 5,022,100 -2.79(-2.10%)
Jul 18, 2019 132.61 133.20 131.52 132.88 3,698,643 +0.10(+0.08%)
Jul 17, 2019 133.92 134.28 132.47 132.78 4,105,122 -1.02(-0.76%)
Jul 16, 2019 134.08 135.24 133.05 133.80 4,019,660 -0.35(-0.26%)
Jul 15, 2019 133.60 134.16 132.55 134.15 3,077,887 +0.87(+0.65%)
Jul 12, 2019 134.00 134.43 132.61 133.28 4,481,100 -1.07(-0.80%)
Jul 11, 2019 134.21 134.74 133.35 134.35 3,944,297 -0.06(-0.04%)
Jul 10, 2019 132.40 134.46 131.87 134.41 6,141,400 +2.67(+2.03%)
Jul 09, 2019 133.00 133.40 130.72 131.74 8,233,227 -0.82(-0.62%)
Jul 08, 2019 133.10 133.39 132.04 132.56 5,852,928 -0.46(-0.35%)
Jul 05, 2019 132.89 133.49 131.55 133.02 3,356,000 -0.97(-0.72%)
Jul 03, 2019 132.98 134.09 132.77 133.99 2,859,100 +1.56(+1.18%)
Jul 02, 2019 132.09 132.65 131.35 132.43 3,233,328 +1.02(+0.78%)
Jul 01, 2019 131.99 132.29 131.07 131.41 3,548,923 +0.28(+0.21%)
Jun 28, 2019 132.28 132.41 130.76 131.13 6,318,500 -0.56(-0.43%)
Jun 27, 2019 132.25 132.44 131.38 131.69 4,750,934 -0.63(-0.48%)
Jun 26, 2019 133.06 133.77 132.30 132.32 6,023,090 -1.49(-1.11%)
Jun 25, 2019 133.98 134.48 133.54 133.81 4,176,399 -0.33(-0.25%)
Jun 24, 2019 134.65 135.24 133.94 134.14 3,685,756 +0.18(+0.13%)
Jun 21, 2019 134.16 134.56 133.63 133.96 7,696,200 -0.20(-0.15%)
Jun 20, 2019 133.87 134.45 133.34 134.16 3,847,548 +1.31(+0.99%)
Jun 19, 2019 132.06 133.29 131.33 132.85 4,349,918 +0.79(+0.60%)
Jun 18, 2019 134.42 134.42 131.86 132.06 4,378,222 -0.46(-0.35%)
Jun 17, 2019 132.72 133.24 131.88 132.52 2,725,603 -0.21(-0.16%)
Jun 14, 2019 133.01 133.54 132.55 132.73 3,291,800 -0.21(-0.16%)
Jun 13, 2019 133.45 133.79 131.85 132.94 2,851,436 -0.20(-0.15%)
Jun 12, 2019 134.01 134.44 132.66 133.14 3,302,751 -0.06(-0.05%)
Jun 11, 2019 134.06 134.34 132.69 133.20 3,553,618 -0.39(-0.29%)
Jun 10, 2019 133.18 133.68 132.36 133.59 2,957,855 +0.12(+0.09%)
Jun 07, 2019 132.84 134.71 132.59 133.47 6,332,700 +1.49(+1.13%)
Jun 06, 2019 131.08 132.27 130.56 131.98 5,527,984 +0.59(+0.45%)
Jun 05, 2019 129.22 131.60 128.86 131.39 5,083,354 +2.32(+1.80%)
Jun 04, 2019 129.75 129.81 128.02 129.07 4,241,811 +0.08(+0.06%)
Jun 03, 2019 127.86 129.15 127.49 128.99 3,588,681 +0.99(+0.77%)
May 31, 2019 128.00 128.45 126.99 128.00 4,191,100 -0.61(-0.47%)
May 30, 2019 128.15 128.91 127.78 128.61 2,710,618 +0.44(+0.34%)
May 29, 2019 127.58 128.31 126.84 128.17 5,502,749 +0.54(+0.42%)
May 28, 2019 129.50 129.90 127.36 127.63 8,805,970 -1.87(-1.44%)
May 24, 2019 130.33 130.48 128.96 129.50 2,702,700 -0.47(-0.36%)
May 23, 2019 129.60 130.90 129.51 129.97 3,901,599 -0.10(-0.08%)
May 22, 2019 129.10 130.64 128.95 130.07 3,588,006 +1.02(+0.79%)
May 21, 2019 130.58 130.58 128.85 129.05 4,080,776 -0.94(-0.72%)
May 20, 2019 130.04 130.45 129.55 129.99 3,965,560 -0.52(-0.40%)
May 17, 2019 129.92 130.87 129.65 130.51 4,011,700 +0.24(+0.18%)
May 16, 2019 129.37 130.74 128.76 130.27 4,812,909 +0.92(+0.71%)
May 15, 2019 127.10 129.87 127.10 129.35 3,751,936 +1.94(+1.52%)
May 14, 2019 127.56 128.51 127.29 127.41 5,148,450 +0.25(+0.20%)
May 13, 2019 127.02 127.94 126.63 127.16 4,297,336 -0.85(-0.66%)
May 10, 2019 126.14 128.28 125.62 128.01 3,720,400 +1.96(+1.55%)
May 09, 2019 125.77 126.54 124.85 126.05 3,127,153 +0.03(+0.02%)
May 08, 2019 125.80 126.74 124.95 126.02 3,844,691 +0.04(+0.03%)
May 07, 2019 126.64 126.95 125.18 125.98 3,558,877 -1.29(-1.01%)
May 06, 2019 127.30 127.63 126.76 127.27 2,883,944 -0.40(-0.31%)
May 03, 2019 127.10 128.18 126.92 127.67 2,854,900 +0.84(+0.66%)
May 02, 2019 127.24 127.55 126.17 126.83 2,875,036 -0.41(-0.32%)
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.