Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 149.44 154.56 145.28 146.24 233 -2.56(-1.72%)
Jul 30, 2019 147.84 150.08 145.28 148.80 294 +3.84(+2.65%)
Jul 29, 2019 146.56 151.04 144.76 144.96 421 +0.64(+0.44%)
Jul 26, 2019 144.64 148.64 142.40 144.32 303 +2.24(+1.58%)
Jul 25, 2019 145.28 145.28 142.08 142.08 135 -0.96(-0.67%)
Jul 24, 2019 145.28 153.60 143.04 143.04 424 -4.09(-2.78%)
Jul 23, 2019 149.12 149.12 145.28 147.13 112 -2.63(-1.75%)
Jul 22, 2019 150.85 154.77 145.60 149.76 351 -3.84(-2.50%)
Jul 19, 2019 142.40 156.48 142.40 153.60 1,625 +14.72(+10.60%)
Jul 18, 2019 152.32 156.16 131.52 138.88 1,374 -17.28(-11.07%)
Jul 17, 2019 158.72 160.52 144.00 156.16 494 -0.64(-0.41%)
Jul 16, 2019 159.36 159.36 152.32 156.80 247 +0.96(+0.62%)
Jul 15, 2019 159.68 168.77 150.40 155.84 717 -2.24(-1.42%)
Jul 12, 2019 164.48 175.68 158.08 158.08 918 -2.56(-1.59%)
Jul 11, 2019 168.32 181.44 160.64 160.64 240 -7.68(-4.56%)
Jul 10, 2019 180.80 182.45 168.00 168.32 654 -12.48(-6.90%)
Jul 09, 2019 172.16 183.04 172.16 180.80 583 +10.24(+6.00%)
Jul 08, 2019 160.00 182.40 160.00 170.56 2,306 +10.88(+6.81%)
Jul 05, 2019 156.80 161.92 156.80 159.68 528 +3.52(+2.25%)
Jul 03, 2019 159.68 159.68 152.76 156.16 90 -2.24(-1.41%)
Jul 02, 2019 160.64 166.38 148.48 158.40 1,183 +4.48(+2.91%)
Jul 01, 2019 148.16 156.80 148.16 153.92 1,625 +12.80(+9.07%)
Jun 28, 2019 137.92 156.80 133.44 141.12 3,862 +7.68(+5.76%)
Jun 27, 2019 133.44 138.88 131.20 133.44 75 -0.64(-0.48%)
Jun 26, 2019 130.56 143.00 129.28 134.08 371 +4.80(+3.71%)
Jun 25, 2019 131.84 140.78 128.00 129.28 355 +2.56(+2.02%)
Jun 24, 2019 128.32 139.52 124.46 126.72 1,917 -2.56(-1.98%)
Jun 21, 2019 131.86 136.09 129.28 129.28 150 -3.84(-2.88%)
Jun 20, 2019 131.20 147.20 131.20 133.12 1,138 +1.92(+1.46%)
Jun 19, 2019 129.28 132.16 122.56 131.20 472 +1.60(+1.23%)
Jun 18, 2019 120.64 131.49 120.64 129.60 449 +7.36(+6.02%)
Jun 17, 2019 124.53 127.07 120.96 122.24 1,025 +2.28(+1.90%)
Jun 14, 2019 133.44 133.44 119.04 119.96 1,215 -9.64(-7.44%)
Jun 13, 2019 129.60 131.23 125.76 129.60 496 +0.00(+0.00%)
Jun 12, 2019 143.68 143.68 129.60 129.60 45 +1.60(+1.25%)
Jun 11, 2019 136.96 144.00 128.00 128.00 902 -5.12(-3.85%)
Jun 10, 2019 138.56 142.29 130.24 133.12 543 -8.96(-6.31%)
Jun 07, 2019 127.68 148.80 127.36 142.08 2,625 +20.16(+16.54%)
Jun 06, 2019 124.80 126.72 121.92 121.92 392 -0.96(-0.78%)
Jun 05, 2019 124.48 129.11 119.04 122.88 1,159 -3.52(-2.78%)
Jun 04, 2019 124.80 130.11 123.52 126.40 345 +1.60(+1.28%)
Jun 03, 2019 119.36 126.11 119.36 124.80 406 +6.40(+5.41%)
May 31, 2019 126.40 126.40 118.40 118.40 715 -6.72(-5.37%)
May 30, 2019 133.12 134.40 121.92 125.12 1,413 -6.72(-5.10%)
May 29, 2019 136.00 147.84 131.84 131.84 407 -5.12(-3.74%)
May 28, 2019 131.21 137.28 130.91 136.96 228 -2.08(-1.50%)
May 24, 2019 143.04 143.04 131.58 139.04 250 -0.48(-0.34%)
May 23, 2019 135.04 156.80 133.47 139.52 1,493 +10.56(+8.19%)
May 22, 2019 132.16 133.44 126.24 128.96 1,213 -4.43(-3.32%)
May 21, 2019 135.04 136.84 130.47 133.39 177 -0.21(-0.16%)
May 20, 2019 131.52 137.60 131.52 133.60 53 +0.80(+0.60%)
May 17, 2019 134.72 138.88 132.80 132.80 925 -1.98(-1.47%)
May 16, 2019 138.47 138.88 134.40 134.78 643 -1.54(-1.13%)
May 15, 2019 128.00 139.20 128.00 136.32 1,127 +9.60(+7.58%)
May 14, 2019 153.60 160.00 124.80 126.72 3,854 -28.48(-18.35%)
May 13, 2019 160.32 162.55 153.92 155.20 714 -5.44(-3.39%)
May 10, 2019 163.21 163.21 155.20 160.64 121 -2.56(-1.57%)
May 09, 2019 158.40 163.20 156.80 163.20 821 +5.58(+3.54%)
May 08, 2019 170.16 170.16 156.56 157.62 733 -11.98(-7.06%)
May 07, 2019 174.72 174.72 157.76 169.60 1,090 -4.80(-2.75%)
May 06, 2019 177.92 177.92 170.56 174.40 90 -2.24(-1.27%)
May 03, 2019 179.84 180.80 172.48 176.64 265 +11.84(+7.18%)
May 02, 2019 163.20 168.16 163.20 164.80 570 +2.24(+1.38%)
May 01, 2019 166.40 166.40 161.92 162.56 1,448 -2.56(-1.55%)
Apr 30, 2019 172.80 173.76 165.12 165.12 803 -5.76(-3.37%)
Apr 29, 2019 180.16 180.80 170.88 170.88 280 -1.92(-1.11%)
Apr 26, 2019 180.59 180.96 172.16 172.80 293 -3.20(-1.82%)
Apr 25, 2019 176.00 177.92 173.66 176.00 263 -0.64(-0.36%)
Apr 24, 2019 183.36 183.36 176.64 176.64 426 +0.64(+0.36%)
Apr 23, 2019 183.36 183.36 175.57 176.00 814 -0.64(-0.36%)
Apr 22, 2019 180.16 184.21 176.32 176.64 213 -3.84(-2.13%)
Apr 18, 2019 176.64 187.20 175.04 180.48 3,018 +1.28(+0.71%)
Apr 17, 2019 180.16 182.08 178.88 179.20 161 -2.88(-1.58%)
Apr 16, 2019 182.40 182.40 177.60 182.08 252 -0.64(-0.35%)
Apr 15, 2019 185.28 185.60 182.40 182.72 80 -1.28(-0.70%)
Apr 12, 2019 182.72 184.00 179.30 184.00 175 -0.96(-0.52%)
Apr 11, 2019 185.92 185.92 183.36 184.96 216 -1.28(-0.69%)
Apr 10, 2019 187.52 187.52 182.40 186.24 780 -2.88(-1.52%)
Apr 09, 2019 189.44 190.72 188.66 189.12 446 +0.64(+0.34%)
Apr 08, 2019 187.52 190.08 187.52 188.48 131 -0.27(-0.14%)
Apr 05, 2019 188.80 189.23 185.60 188.75 196 -1.65(-0.87%)
Apr 04, 2019 192.32 192.32 179.86 190.40 376 -1.60(-0.83%)
Apr 03, 2019 188.80 193.60 181.15 192.00 2,163 +6.40(+3.45%)
Apr 02, 2019 183.04 185.92 181.12 185.60 126 -0.96(-0.51%)
Apr 01, 2019 183.36 186.56 174.40 186.56 516 +4.80(+2.64%)
Mar 29, 2019 183.36 183.36 169.60 181.76 1,150 -1.60(-0.87%)
Mar 28, 2019 186.24 189.08 182.91 183.36 116 -3.84(-2.05%)
Mar 27, 2019 183.68 187.20 179.23 187.20 603 +2.88(+1.56%)
Mar 26, 2019 190.08 190.72 184.21 184.32 212 -1.48(-0.80%)
Mar 25, 2019 193.28 193.28 181.12 185.80 415 -7.80(-4.03%)
Mar 22, 2019 182.08 193.60 182.08 193.60 384 +8.32(+4.49%)
Mar 21, 2019 183.61 186.88 183.20 185.28 478 -0.80(-0.43%)
Mar 20, 2019 186.88 192.96 182.40 186.08 1,012 -4.00(-2.10%)
Mar 19, 2019 196.16 197.63 179.20 190.08 940 -9.60(-4.81%)
Mar 18, 2019 198.72 200.64 187.20 199.68 445 +1.28(+0.65%)
Mar 15, 2019 195.84 202.24 192.00 198.40 1,625 +2.56(+1.31%)
Mar 14, 2019 195.52 198.08 181.76 195.84 1,346 -0.32(-0.16%)
Mar 13, 2019 176.99 196.16 176.99 196.16 2,089 +19.84(+11.25%)
Mar 12, 2019 178.56 178.56 175.36 176.32 260 +0.32(+0.18%)
Mar 11, 2019 173.12 177.92 172.80 176.00 1,052 +3.20(+1.85%)
Mar 08, 2019 173.12 178.13 171.20 172.80 465 -3.20(-1.82%)
Mar 07, 2019 176.00 180.14 169.16 176.00 3,452 +3.84(+2.23%)
Mar 06, 2019 163.52 174.22 163.52 172.16 537 +8.96(+5.49%)
Mar 05, 2019 176.00 179.06 156.80 163.20 3,410 -4.80(-2.86%)
Mar 04, 2019 166.40 178.56 166.08 168.00 2,230 +1.92(+1.16%)
Mar 01, 2019 162.24 166.40 160.32 166.08 334 +6.08(+3.80%)
Feb 28, 2019 161.28 162.88 159.68 160.00 715 -0.32(-0.20%)
Feb 27, 2019 161.36 161.36 153.60 160.32 1,204 +6.72(+4.37%)
Feb 26, 2019 163.84 163.84 153.28 153.60 611 -8.32(-5.14%)
Feb 25, 2019 163.20 166.40 153.09 161.92 488 +1.92(+1.20%)
Feb 22, 2019 160.64 160.64 153.60 160.00 753 +1.92(+1.21%)
Feb 21, 2019 154.24 159.68 154.24 158.08 762 +4.48(+2.92%)
Feb 20, 2019 158.40 159.68 152.96 153.60 340 -3.20(-2.04%)
Feb 19, 2019 152.85 158.08 152.85 156.80 266 +2.88(+1.87%)
Feb 15, 2019 158.40 158.40 153.60 153.92 1,187 -3.20(-2.04%)
Feb 14, 2019 161.28 161.28 157.12 157.12 147 -2.56(-1.60%)
Feb 13, 2019 156.16 162.59 149.76 159.68 553 +5.44(+3.53%)
Feb 12, 2019 148.80 162.88 147.20 154.24 614 +5.44(+3.66%)
Feb 11, 2019 146.24 150.40 146.24 148.80 79 +0.96(+0.65%)
Feb 08, 2019 139.84 147.84 139.84 147.84 159 +8.00(+5.72%)
Feb 07, 2019 144.96 148.81 138.56 139.84 614 -5.76(-3.96%)
Feb 06, 2019 144.32 148.48 144.32 145.60 717 +1.28(+0.89%)
Feb 05, 2019 144.96 146.23 143.36 144.32 386 -2.08(-1.42%)
Feb 04, 2019 148.80 149.48 146.40 146.40 98 -3.68(-2.45%)
Feb 01, 2019 148.16 150.40 147.20 150.08 125 +4.48(+3.08%)
Jan 31, 2019 149.65 150.08 144.49 145.60 64 -3.20(-2.15%)
Jan 30, 2019 142.40 150.40 141.44 148.80 928 +6.40(+4.49%)
Jan 29, 2019 141.12 142.84 140.11 142.40 124 +0.64(+0.45%)
Jan 28, 2019 147.20 147.39 139.20 141.76 482 -5.44(-3.70%)
Jan 25, 2019 145.28 147.52 145.28 147.20 31 +0.00(+0.00%)
Jan 24, 2019 147.20 147.20 144.00 147.20 25 +2.48(+1.71%)
Jan 23, 2019 145.63 145.63 144.72 144.72 38 -0.88(-0.60%)
Jan 22, 2019 146.10 146.10 144.00 145.60 168 +0.32(+0.22%)
Jan 18, 2019 144.00 146.24 144.00 145.28 65 +1.28(+0.89%)
Jan 17, 2019 144.32 147.20 144.00 144.00 80 +1.60(+1.12%)
Jan 16, 2019 140.80 144.00 140.67 142.40 176 +4.80(+3.49%)
Jan 15, 2019 138.24 142.40 137.60 137.60 204 -0.64(-0.46%)
Jan 14, 2019 139.84 145.53 137.99 138.24 113 -3.20(-2.26%)
Jan 11, 2019 142.40 148.80 131.52 141.44 493 -4.93(-3.37%)
Jan 10, 2019 143.68 150.40 143.68 146.37 152 +0.77(+0.53%)
Jan 09, 2019 138.88 146.37 138.88 145.60 43 +8.00(+5.81%)
Jan 08, 2019 150.40 150.40 137.28 137.60 631 -8.64(-5.91%)
Jan 07, 2019 138.56 150.08 138.56 146.24 176 +7.68(+5.54%)
Jan 04, 2019 147.52 150.40 136.96 138.56 362 -11.84(-7.87%)
Jan 03, 2019 150.40 150.40 150.40 2 +0.00(+0.00%)
Jan 02, 2019 144.37 150.40 144.37 150.40 66 +3.52(+2.40%)
Dec 31, 2018 136.00 149.44 135.04 146.88 581 +11.52(+8.51%)
Dec 28, 2018 134.40 154.88 134.40 135.36 809 +1.60(+1.20%)
Dec 27, 2018 137.28 157.44 120.64 133.76 386 -4.16(-3.02%)
Dec 26, 2018 127.68 157.76 127.68 137.92 415 +9.92(+7.75%)
Dec 24, 2018 115.52 128.00 115.52 128.00 240 +12.80(+11.11%)
Dec 21, 2018 129.28 129.92 115.20 115.20 978 -16.21(-12.33%)
Dec 20, 2018 136.00 136.00 125.44 131.41 401 -8.39(-6.00%)
Dec 19, 2018 137.60 139.80 137.60 139.80 82 +2.20(+1.60%)
Dec 18, 2018 134.08 140.80 132.40 137.60 263 +3.20(+2.38%)
Dec 17, 2018 140.48 154.53 133.77 134.40 343 -5.44(-3.89%)
Dec 14, 2018 148.16 153.60 137.60 139.84 2,165 -7.68(-5.21%)
Dec 13, 2018 145.60 155.20 145.60 147.52 159 -7.36(-4.75%)
Dec 12, 2018 157.12 163.89 154.62 154.88 429 -2.56(-1.63%)
Dec 11, 2018 161.60 163.20 156.80 157.44 243 -3.36(-2.09%)
Dec 10, 2018 156.48 161.60 156.48 160.80 360 +7.20(+4.69%)
Dec 07, 2018 158.40 160.00 153.60 153.60 762 -4.80(-3.03%)
Dec 06, 2018 156.80 162.56 156.80 158.40 929 +0.32(+0.20%)
Dec 04, 2018 160.96 169.28 156.80 158.08 593 -5.44(-3.33%)
Dec 03, 2018 166.40 170.38 160.00 163.52 1,092 -1.60(-0.97%)
Nov 30, 2018 167.68 172.80 165.12 165.12 259 -4.16(-2.46%)
Nov 29, 2018 169.60 172.80 160.00 169.28 535 -0.32(-0.19%)
Nov 28, 2018 169.28 173.55 164.80 169.60 300 -0.64(-0.38%)
Nov 27, 2018 171.20 174.40 168.39 170.24 86 -4.16(-2.39%)
Nov 26, 2018 171.20 174.40 168.64 174.40 239 +4.80(+2.83%)
Nov 23, 2018 166.08 169.60 163.84 169.60 56 +5.44(+3.31%)
Nov 21, 2018 164.16 164.16 164.16 0 -0.32(-0.19%)
Nov 20, 2018 166.08 166.40 159.31 164.48 687 -5.12(-3.02%)
Nov 19, 2018 169.28 169.60 165.58 169.60 279 +0.32(+0.19%)
Nov 16, 2018 169.60 175.04 163.20 169.28 628 -4.16(-2.40%)
Nov 15, 2018 170.88 176.35 168.32 173.44 359 +4.93(+2.93%)
Nov 14, 2018 163.52 176.00 163.52 168.51 773 +17.79(+11.80%)
Nov 13, 2018 152.00 152.00 144.00 150.72 924 +4.48(+3.07%)
Nov 12, 2018 152.96 152.96 146.24 146.24 433 -5.76(-3.79%)
Nov 09, 2018 152.00 157.44 152.00 152.00 309 +0.64(+0.42%)
Nov 08, 2018 151.36 157.23 142.08 151.36 490 +0.96(+0.64%)
Nov 07, 2018 159.04 159.04 148.80 150.40 531 -5.44(-3.49%)
Nov 06, 2018 165.12 182.40 155.84 155.84 1,377 -10.56(-6.35%)
Nov 05, 2018 167.68 176.00 163.20 166.40 1,555 +3.84(+2.36%)
Nov 02, 2018 169.60 170.88 162.40 162.56 334 -6.52(-3.86%)
Nov 01, 2018 169.28 170.88 168.00 169.08 170 -0.84(-0.50%)
Oct 31, 2018 164.80 171.20 164.80 169.92 327 +5.44(+3.31%)
Oct 30, 2018 165.44 166.08 161.60 164.48 312 -1.92(-1.16%)
Oct 29, 2018 163.84 169.60 163.20 166.40 366 +2.88(+1.76%)
Oct 26, 2018 163.20 167.04 161.60 163.52 203 +0.96(+0.59%)
Oct 25, 2018 167.04 169.28 161.92 162.56 623 -6.08(-3.61%)
Oct 24, 2018 176.00 178.88 167.36 168.64 638 -9.92(-5.56%)
Oct 23, 2018 181.44 184.64 176.64 178.56 380 -9.28(-4.94%)
Oct 22, 2018 200.64 202.82 184.00 187.84 536 -14.72(-7.27%)
Oct 19, 2018 203.52 206.40 200.00 202.56 237 +2.24(+1.12%)
Oct 18, 2018 203.84 208.84 200.00 200.32 271 -1.92(-0.95%)
Oct 17, 2018 211.52 212.00 202.24 202.24 572 -10.56(-4.96%)
Oct 16, 2018 209.60 212.80 208.56 212.80 447 +4.48(+2.15%)
Oct 15, 2018 208.32 209.60 208.00 208.32 54 +1.28(+0.62%)
Oct 12, 2018 207.36 209.44 206.40 207.04 200 +0.00(+0.00%)
Oct 11, 2018 205.76 210.56 204.22 207.04 296 -0.96(-0.46%)
Oct 10, 2018 207.68 212.80 207.68 208.00 149 +1.60(+0.78%)
Oct 09, 2018 203.20 211.20 201.60 206.40 818 +1.60(+0.78%)
Oct 08, 2018 202.88 206.40 202.88 204.80 95 +0.96(+0.47%)
Oct 05, 2018 206.08 211.20 203.84 203.84 215 -3.52(-1.70%)
Oct 04, 2018 207.36 209.92 207.36 207.36 68 +2.24(+1.09%)
Oct 03, 2018 201.60 208.00 201.60 205.12 455 +1.92(+0.94%)
Oct 02, 2018 208.96 211.20 203.20 203.20 1,673 -6.24(-2.98%)
Oct 01, 2018 209.60 212.29 207.26 209.44 308 -0.16(-0.08%)
Sep 28, 2018 208.00 211.20 208.00 209.60 359 +3.20(+1.55%)
Sep 27, 2018 209.60 211.20 206.40 206.40 89 -1.60(-0.77%)
Sep 26, 2018 208.00 209.60 208.00 208.00 36 +1.60(+0.78%)
Sep 25, 2018 208.00 208.00 204.80 206.40 248 +1.60(+0.78%)
Sep 24, 2018 208.00 211.20 204.80 204.80 308 -1.60(-0.78%)
Sep 21, 2018 205.12 206.40 204.80 206.40 456 +0.00(+0.00%)
Sep 20, 2018 204.80 209.60 204.80 206.40 1,004 +0.00(+0.00%)
Sep 19, 2018 207.47 209.60 206.40 206.40 1,299 -4.80(-2.27%)
Sep 18, 2018 203.20 211.20 203.20 211.20 204 +1.60(+0.76%)
Sep 17, 2018 204.80 209.60 200.03 209.60 1,028 +6.40(+3.15%)
Sep 14, 2018 201.60 206.40 198.40 203.20 340 +2.40(+1.20%)
Sep 13, 2018 204.80 204.80 200.00 200.80 496 -5.60(-2.71%)
Sep 12, 2018 206.40 212.80 203.20 206.40 377 +1.60(+0.78%)
Sep 11, 2018 217.60 217.60 203.20 204.80 621 -12.80(-5.88%)
Sep 10, 2018 209.60 217.60 209.60 217.60 560 +6.40(+3.03%)
Sep 07, 2018 204.80 216.00 204.80 211.20 287 +4.80(+2.33%)
Sep 06, 2018 206.40 208.00 204.80 206.40 192 -3.20(-1.53%)
Sep 05, 2018 207.04 209.60 206.40 209.60 121 +3.20(+1.55%)
Sep 04, 2018 212.80 217.60 206.40 206.40 1,086 -6.40(-3.01%)
Aug 31, 2018 212.80 212.80 212.80 0 +4.40(+2.11%)
Aug 30, 2018 209.07 209.60 206.40 208.40 175 -0.40(-0.19%)
Aug 29, 2018 206.40 211.20 206.40 208.80 425 +0.80(+0.38%)
Aug 28, 2018 208.00 209.58 206.40 208.00 279 +3.20(+1.56%)
Aug 27, 2018 203.20 209.60 203.20 204.80 1,687 +0.00(+0.00%)
Aug 24, 2018 208.00 211.20 201.60 204.80 450 -3.20(-1.54%)
Aug 23, 2018 212.80 212.80 203.20 208.00 223 -1.60(-0.76%)
Aug 22, 2018 211.84 212.80 204.80 209.60 129 +0.00(+0.00%)
Aug 21, 2018 209.60 212.80 206.95 209.60 331 +1.60(+0.77%)
Aug 20, 2018 203.20 208.00 203.20 208.00 597 +4.80(+2.36%)
Aug 17, 2018 206.40 208.00 197.76 203.20 1,593 -1.60(-0.78%)
Aug 16, 2018 212.08 212.80 201.60 204.80 5,528 -9.60(-4.48%)
Aug 15, 2018 212.80 219.17 205.25 214.40 1,004 +6.40(+3.08%)
Aug 14, 2018 228.80 230.40 199.42 208.00 1,952 -20.80(-9.09%)
Aug 13, 2018 217.60 232.00 216.00 228.80 2,151 +8.00(+3.62%)
Aug 10, 2018 214.40 220.80 212.80 220.80 625 +6.40(+2.99%)
Aug 09, 2018 214.40 214.40 212.80 214.40 180 -0.00(-0.00%)
Aug 08, 2018 211.20 214.40 209.60 214.40 395 +6.40(+3.08%)
Aug 07, 2018 211.20 212.80 206.40 208.00 148 -1.60(-0.76%)
Aug 06, 2018 206.40 211.20 206.40 209.60 384 +6.40(+3.15%)
Aug 03, 2018 206.40 206.40 201.60 203.20 268 -3.20(-1.55%)
Aug 02, 2018 214.40 214.40 206.40 206.40 46 -3.20(-1.53%)
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.