Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 342.28 345.03 334.98 335.10 5,313,824 -6.17(-1.81%)
Jul 30, 2019 332.44 341.30 330.57 341.27 4,609,514 +7.12(+2.13%)
Jul 29, 2019 338.85 339.92 333.07 334.15 4,190,033 -4.71(-1.39%)
Jul 26, 2019 340.03 342.22 335.91 338.86 4,521,533 -3.03(-0.89%)
Jul 25, 2019 349.84 351.32 339.55 341.89 9,836,784 -13.10(-3.69%)
Jul 24, 2019 363.69 364.75 353.62 354.99 7,579,704 -11.43(-3.12%)
Jul 23, 2019 367.60 369.73 364.08 366.43 3,411,742 -0.34(-0.09%)
Jul 22, 2019 370.23 375.67 365.27 366.77 4,342,808 -3.87(-1.04%)
Jul 19, 2019 364.07 371.66 361.94 370.64 9,676,244 +15.96(+4.50%)
Jul 18, 2019 361.05 361.89 353.34 354.68 4,688,310 -8.26(-2.28%)
Jul 17, 2019 356.29 363.16 355.55 362.94 4,081,863 +6.98(+1.96%)
Jul 16, 2019 354.83 358.84 354.77 355.95 3,013,384 +0.79(+0.22%)
Jul 15, 2019 354.08 356.39 352.62 355.17 4,901,630 -3.65(-1.02%)
Jul 12, 2019 353.59 358.94 351.76 358.82 3,657,952 +6.22(+1.76%)
Jul 11, 2019 346.34 352.86 344.45 352.61 5,149,804 +6.58(+1.90%)
Jul 10, 2019 348.18 350.17 344.99 346.02 2,999,033 -0.78(-0.22%)
Jul 09, 2019 342.83 347.55 341.70 346.80 4,914,724 +1.94(+0.56%)
Jul 08, 2019 344.17 346.67 343.18 344.87 3,319,687 -4.66(-1.33%)
Jul 05, 2019 347.69 350.89 345.17 349.52 3,266,275 +1.37(+0.39%)
Jul 03, 2019 348.19 348.53 345.99 348.16 2,204,158 +0.31(+0.09%)
Jul 02, 2019 349.30 350.43 346.41 347.85 3,844,095 -2.26(-0.65%)
Jul 01, 2019 358.38 358.73 347.03 350.11 6,523,260 -7.42(-2.07%)
Jun 28, 2019 357.44 359.70 355.13 357.53 4,823,003 -0.01(-0.00%)
Jun 27, 2019 360.99 363.34 355.90 357.54 9,140,874 -10.73(-2.91%)
Jun 26, 2019 364.41 372.23 363.41 368.26 4,619,244 +5.52(+1.52%)
Jun 25, 2019 368.07 368.57 361.48 362.74 3,058,580 -4.59(-1.25%)
Jun 24, 2019 366.31 368.80 365.47 367.33 2,365,021 +2.11(+0.58%)
Jun 21, 2019 367.72 369.41 365.10 365.22 5,012,885 -2.99(-0.81%)
Jun 20, 2019 366.36 369.10 362.39 368.20 3,861,635 +6.21(+1.71%)
Jun 19, 2019 368.71 372.55 361.79 362.00 5,818,179 -5.30(-1.44%)
Jun 18, 2019 351.24 367.98 351.23 367.30 9,362,858 +18.72(+5.37%)
Jun 17, 2019 342.41 349.71 340.87 348.58 3,814,097 +7.60(+2.23%)
Jun 14, 2019 341.80 342.95 339.72 340.98 2,299,252 -1.67(-0.49%)
Jun 13, 2019 341.06 342.84 337.97 342.65 2,668,236 +1.80(+0.53%)
Jun 12, 2019 342.78 343.05 336.69 340.85 2,787,470 -1.64(-0.48%)
Jun 11, 2019 349.09 349.14 341.93 342.49 2,751,198 -5.01(-1.44%)
Jun 10, 2019 349.66 351.03 347.25 347.50 2,607,062 +0.10(+0.03%)
Jun 07, 2019 346.02 348.95 346.02 347.40 2,515,402 +3.00(+0.87%)
Jun 06, 2019 341.98 345.38 339.43 344.39 2,628,669 +1.86(+0.54%)
Jun 05, 2019 340.05 346.96 326.57 342.54 3,245,304 +4.06(+1.20%)
Jun 04, 2019 336.47 340.24 334.06 338.48 3,656,463 +5.63(+1.69%)
Jun 03, 2019 332.18 333.07 324.78 332.85 5,240,410 -2.67(-0.80%)
May 31, 2019 339.69 339.69 335.28 335.53 3,275,948 -8.11(-2.36%)
May 30, 2019 343.77 345.65 341.74 343.64 2,215,340 +1.05(+0.31%)
May 29, 2019 346.31 346.51 339.89 342.59 4,216,788 -5.97(-1.71%)
May 28, 2019 348.96 352.91 348.56 348.56 3,488,999 -0.02(-0.01%)
May 24, 2019 348.68 354.96 346.71 348.58 5,416,167 +4.27(+1.24%)
May 23, 2019 339.76 345.21 335.07 344.31 5,397,712 -2.19(-0.63%)
May 22, 2019 350.86 351.20 345.49 346.50 3,906,272 -5.86(-1.66%)
May 21, 2019 351.65 354.34 348.56 352.36 4,093,759 +5.85(+1.69%)
May 20, 2019 346.71 349.60 344.29 346.51 3,276,061 -2.19(-0.63%)
May 17, 2019 345.24 353.58 344.91 348.70 5,378,700 +1.19(+0.34%)
May 16, 2019 342.43 350.15 339.66 347.51 6,141,004 +8.02(+2.36%)
May 15, 2019 333.75 342.59 331.63 339.48 4,895,987 +2.55(+0.76%)
May 14, 2019 333.85 339.94 331.22 336.93 4,832,548 +5.57(+1.68%)
May 13, 2019 338.37 340.46 331.00 331.36 7,895,285 -16.99(-4.88%)
May 10, 2019 345.60 349.21 341.36 348.35 4,656,945 +0.53(+0.15%)
May 09, 2019 348.44 349.31 341.28 347.82 6,184,455 -3.50(-1.00%)
May 08, 2019 349.39 353.05 345.05 351.32 6,173,290 +2.46(+0.71%)
May 07, 2019 357.75 359.10 346.70 348.86 9,972,638 -14.03(-3.87%)
May 06, 2019 359.26 363.76 357.07 362.90 4,859,109 -4.75(-1.29%)
May 03, 2019 367.27 369.05 365.45 367.64 3,024,642 +0.64(+0.18%)
May 02, 2019 366.70 368.81 364.51 367.00 2,496,427 -0.98(-0.27%)
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.