Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 37,545,944 -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 46,034,768 +2.98(+1.81%)
Jun 03, 2019 175.00 175.05 161.01 164.52 56,042,504 -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 16,793,988 -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%)
May 01, 2019 194.78 196.18 193.01 193.03 15,984,164 -0.37(-0.19%)
Apr 30, 2019 194.19 197.39 192.28 193.40 23,481,304 -1.38(-0.71%)
Apr 29, 2019 190.95 195.41 190.65 194.78 19,633,608 +3.29(+1.72%)
Apr 26, 2019 192.50 192.90 189.09 191.49 22,075,000 -1.77(-0.92%)
Apr 25, 2019 196.98 198.48 192.12 193.26 54,140,744 +10.68(+5.85%)
Apr 24, 2019 184.49 185.14 181.65 182.58 37,036,500 -1.20(-0.65%)
Apr 23, 2019 182.74 184.22 181.48 183.78 19,938,028 +2.34(+1.29%)
Apr 22, 2019 178.25 181.66 178.25 181.44 13,369,403 +3.16(+1.77%)
Apr 18, 2019 178.80 178.88 177.34 178.28 11,655,600 -0.50(-0.28%)
Apr 17, 2019 179.60 180.74 178.36 178.78 9,542,238 -0.09(-0.05%)
Apr 16, 2019 179.00 180.17 178.30 178.87 11,201,264 -0.78(-0.43%)
Apr 15, 2019 178.50 180.50 176.87 179.65 10,832,539 +0.55(+0.31%)
Apr 12, 2019 178.00 179.63 177.95 179.10 12,329,800 +1.59(+0.90%)
Apr 11, 2019 178.24 178.40 177.00 177.51 8,057,908 -0.31(-0.17%)
Apr 10, 2019 178.18 178.79 176.54 177.82 11,692,280 +0.24(+0.14%)
Apr 09, 2019 175.62 179.19 175.55 177.58 19,747,772 +2.57(+1.47%)
Apr 08, 2019 175.21 175.50 174.23 175.01 7,294,204 -0.71(-0.40%)
Apr 05, 2019 176.88 177.00 175.10 175.72 9,594,100 -0.30(-0.17%)
Apr 04, 2019 176.02 178.00 175.53 176.02 17,842,524 +2.48(+1.43%)
Apr 03, 2019 174.50 177.96 172.95 173.54 27,586,584 -0.66(-0.38%)
Apr 02, 2019 170.14 174.90 169.55 174.20 23,941,986 +5.50(+3.26%)
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.