Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 136.53 140.02 135.82 139.95 2,784,592 +2.94(+2.14%)
Apr 29, 2019 137.61 138.05 136.25 137.02 1,243,251 -1.03(-0.75%)
Apr 26, 2019 136.53 138.23 135.93 138.05 1,384,649 +2.16(+1.59%)
Apr 25, 2019 134.57 136.39 134.16 135.89 1,057,203 +0.76(+0.56%)
Apr 24, 2019 134.76 135.78 134.20 135.12 1,085,480 +0.60(+0.45%)
Apr 23, 2019 134.41 134.92 133.10 134.52 1,241,102 -0.02(-0.01%)
Apr 22, 2019 134.49 134.87 133.50 134.54 1,195,758 +0.90(+0.67%)
Apr 18, 2019 133.81 134.40 133.03 133.64 750,630 +0.41(+0.31%)
Apr 17, 2019 132.95 133.47 132.29 133.23 810,384 +0.58(+0.44%)
Apr 16, 2019 134.85 135.29 131.75 132.65 1,245,845 -1.84(-1.37%)
Apr 15, 2019 134.99 135.30 133.83 134.49 887,173 -0.90(-0.67%)
Apr 12, 2019 135.42 136.27 134.69 135.39 1,056,234 +0.14(+0.10%)
Apr 11, 2019 134.79 135.52 133.83 135.25 1,097,578 +1.34(+1.00%)
Apr 10, 2019 132.91 134.06 132.69 133.91 1,108,274 +0.74(+0.56%)
Apr 09, 2019 133.20 134.04 132.59 133.17 899,451 -0.39(-0.29%)
Apr 08, 2019 132.75 134.54 131.93 133.56 1,731,044 -1.92(-1.42%)
Apr 05, 2019 136.20 136.51 135.09 135.49 1,067,604 -1.19(-0.87%)
Apr 04, 2019 137.38 137.38 136.44 136.68 824,976 +0.03(+0.02%)
Apr 03, 2019 136.97 137.05 135.32 136.65 1,098,828 -0.61(-0.44%)
Apr 02, 2019 137.58 137.92 136.84 137.26 969,573 -0.78(-0.57%)
Apr 01, 2019 139.02 139.32 137.16 138.05 1,321,907 -1.67(-1.20%)
Mar 29, 2019 139.81 140.44 138.35 139.72 1,268,010 -0.74(-0.53%)
Mar 28, 2019 140.32 140.77 139.78 140.46 835,500 +0.85(+0.61%)
Mar 27, 2019 139.06 140.10 138.77 139.60 809,328 +0.33(+0.24%)
Mar 26, 2019 138.40 139.73 137.87 139.27 773,885 +1.57(+1.14%)
Mar 25, 2019 137.25 138.54 137.14 137.71 699,189 +0.02(+0.01%)
Mar 22, 2019 137.77 139.21 137.20 137.69 901,193 +0.06(+0.04%)
Mar 21, 2019 135.96 138.15 135.96 137.63 964,743 +1.84(+1.35%)
Mar 20, 2019 137.01 137.56 135.55 135.79 1,138,189 -0.80(-0.59%)
Mar 19, 2019 137.54 138.33 135.46 136.59 1,320,196 -2.26(-1.63%)
Mar 18, 2019 139.85 140.27 138.15 138.86 792,679 -1.05(-0.75%)
Mar 15, 2019 139.10 140.67 139.10 139.90 1,614,384 +0.73(+0.53%)
Mar 14, 2019 139.67 140.46 139.12 139.17 825,840 -0.26(-0.19%)
Mar 13, 2019 138.57 140.07 138.57 139.43 949,018 +0.82(+0.59%)
Mar 12, 2019 138.53 139.53 138.34 138.61 723,667 +0.10(+0.08%)
Mar 11, 2019 137.32 138.76 137.04 138.51 1,032,705 +1.08(+0.79%)
Mar 08, 2019 137.40 138.06 136.32 137.43 591,914 +0.63(+0.46%)
Mar 07, 2019 136.82 138.66 136.56 136.80 713,121 +0.23(+0.17%)
Mar 06, 2019 136.19 136.91 134.99 136.57 689,010 +0.07(+0.05%)
Mar 05, 2019 137.36 138.74 136.46 136.50 820,699 -1.05(-0.77%)
Mar 04, 2019 137.64 137.83 136.08 137.55 708,213 +0.15(+0.11%)
Mar 01, 2019 137.76 137.99 135.98 137.40 750,171 -0.20(-0.15%)
Feb 28, 2019 137.11 137.81 136.24 137.60 936,023 +1.07(+0.78%)
Feb 27, 2019 136.92 137.73 136.29 136.53 584,982 -1.07(-0.78%)
Feb 26, 2019 137.46 137.90 136.84 137.60 785,704 +0.37(+0.27%)
Feb 25, 2019 139.32 139.32 136.77 137.23 702,222 -1.72(-1.24%)
Feb 22, 2019 138.03 139.31 137.43 138.95 778,767 +0.56(+0.40%)
Feb 21, 2019 135.19 138.60 134.49 138.40 1,374,979 +3.19(+2.36%)
Feb 20, 2019 135.98 136.41 134.82 135.21 1,042,703 -0.63(-0.47%)
Feb 19, 2019 136.06 136.70 135.26 135.84 866,628 -0.24(-0.17%)
Feb 15, 2019 137.06 137.56 135.90 136.08 904,868 -0.06(-0.04%)
Feb 14, 2019 135.43 136.82 134.55 136.14 707,914 +0.03(+0.03%)
Feb 13, 2019 134.58 136.18 134.16 136.10 811,157 +1.23(+0.91%)
Feb 12, 2019 135.38 135.50 134.29 134.88 973,824 -0.51(-0.38%)
Feb 11, 2019 135.53 136.16 134.54 135.39 892,666 -0.15(-0.11%)
Feb 08, 2019 132.92 135.63 132.92 135.54 957,123 +2.15(+1.61%)
Feb 07, 2019 133.55 134.04 131.21 133.39 899,311 -0.56(-0.42%)
Feb 06, 2019 132.87 134.29 132.66 133.94 997,392 +0.93(+0.70%)
Feb 05, 2019 137.13 137.19 132.40 133.01 3,080,502 -4.89(-3.55%)
Feb 04, 2019 135.80 140.49 134.96 137.91 4,597,280 +7.42(+5.69%)
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.