Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 130.61 131.35 130.44 130.54 4,309,897 -0.68(-0.52%)
May 30, 2019 131.89 132.60 130.75 131.22 3,030,544 -0.67(-0.51%)
May 29, 2019 133.21 133.85 131.16 131.89 4,490,013 -1.59(-1.19%)
May 28, 2019 136.30 136.46 133.48 133.48 5,821,040 -2.24(-1.65%)
May 24, 2019 135.93 136.81 135.09 135.72 2,848,504 +0.18(+0.13%)
May 23, 2019 136.94 137.53 134.50 135.54 4,687,131 -1.99(-1.44%)
May 22, 2019 135.66 138.35 134.87 137.53 5,558,801 +1.98(+1.46%)
May 21, 2019 135.32 135.65 134.65 135.55 5,120,224 +0.85(+0.63%)
May 20, 2019 136.09 136.09 134.18 134.70 5,399,400 -2.30(-1.68%)
May 17, 2019 137.74 137.95 136.47 137.00 5,671,207 -2.20(-1.58%)
May 16, 2019 141.30 141.30 138.84 139.21 4,984,843 -1.87(-1.33%)
May 15, 2019 141.00 142.32 140.70 141.08 3,720,518 -0.88(-0.62%)
May 14, 2019 141.62 143.39 141.39 141.96 4,954,120 +0.92(+0.66%)
May 13, 2019 140.92 141.45 140.00 141.04 7,302,529 -1.45(-1.02%)
May 10, 2019 141.81 142.87 140.18 142.49 6,186,244 +0.47(+0.33%)
May 09, 2019 143.65 143.74 141.13 142.02 6,292,244 -2.68(-1.85%)
May 08, 2019 144.67 146.26 144.63 144.70 3,690,811 -0.43(-0.30%)
May 07, 2019 147.31 147.38 144.07 145.13 6,683,242 -3.18(-2.14%)
May 06, 2019 147.50 148.36 145.95 148.31 8,043,669 -1.77(-1.18%)
May 03, 2019 150.55 151.26 149.16 150.07 5,859,671 +0.38(+0.25%)
May 02, 2019 149.49 151.11 148.58 149.69 6,979,355 -1.07(-0.71%)
May 01, 2019 153.53 153.71 150.64 150.76 4,711,181 -2.79(-1.82%)
Apr 30, 2019 154.64 154.64 151.15 153.55 5,604,455 -0.57(-0.37%)
Apr 29, 2019 155.18 155.72 153.74 154.11 4,693,737 -1.18(-0.76%)
Apr 26, 2019 154.37 155.77 153.43 155.30 5,543,096 +0.77(+0.50%)
Apr 25, 2019 160.05 161.20 153.62 154.53 18,073,642 -22.98(-12.94%)
Apr 24, 2019 177.44 178.05 176.71 177.51 2,524,406 -0.34(-0.19%)
Apr 23, 2019 176.64 177.89 175.97 177.85 1,927,600 +0.78(+0.44%)
Apr 22, 2019 176.06 177.76 176.04 177.07 1,732,190 -0.28(-0.16%)
Apr 18, 2019 176.62 177.98 176.32 177.34 2,197,022 +1.00(+0.57%)
Apr 17, 2019 176.33 177.71 175.96 176.34 2,440,797 +0.60(+0.34%)
Apr 16, 2019 175.49 176.36 174.59 175.74 1,912,589 +0.87(+0.50%)
Apr 15, 2019 175.69 176.11 174.12 174.87 1,830,723 -1.29(-0.73%)
Apr 12, 2019 174.28 176.22 173.67 176.16 2,372,650 +3.15(+1.82%)
Apr 11, 2019 171.53 173.16 171.32 173.01 1,457,911 +1.15(+0.67%)
Apr 10, 2019 172.11 172.34 170.73 171.86 1,664,434 +0.12(+0.07%)
Apr 09, 2019 173.73 173.85 171.62 171.74 1,871,621 -2.48(-1.42%)
Apr 08, 2019 173.97 174.26 172.96 174.22 1,394,712 -0.32(-0.18%)
Apr 05, 2019 174.91 175.41 174.04 174.53 1,716,789 +0.31(+0.18%)
Apr 04, 2019 172.99 174.42 172.03 174.22 1,926,514 +1.54(+0.89%)
Apr 03, 2019 172.54 173.33 172.13 172.69 1,937,159 +0.81(+0.47%)
Apr 02, 2019 171.96 172.34 170.96 171.88 1,744,551 +0.15(+0.09%)
Apr 01, 2019 170.06 172.09 169.54 171.72 3,194,691 +3.37(+2.00%)
Mar 29, 2019 169.57 169.74 167.07 168.35 3,527,750 -0.61(-0.36%)
Mar 28, 2019 168.53 169.13 167.43 168.96 2,061,863 +1.11(+0.66%)
Mar 27, 2019 168.04 168.48 166.20 167.85 2,473,322 -0.06(-0.04%)
Mar 26, 2019 166.10 168.24 165.91 167.91 2,339,545 +3.27(+1.98%)
Mar 25, 2019 164.85 166.48 163.87 164.65 2,493,910 -1.18(-0.71%)
Mar 22, 2019 168.76 168.93 165.67 165.82 3,352,121 -4.01(-2.36%)
Mar 21, 2019 167.56 170.28 166.88 169.83 2,823,962 +1.06(+0.63%)
Mar 20, 2019 169.34 170.56 167.95 168.77 2,140,923 -0.58(-0.34%)
Mar 19, 2019 169.42 170.59 168.78 169.35 2,902,371 +0.43(+0.25%)
Mar 18, 2019 168.57 169.01 166.59 168.93 2,275,339 +0.33(+0.20%)
Mar 15, 2019 168.85 169.06 167.55 168.59 5,423,994 +0.57(+0.34%)
Mar 14, 2019 167.47 168.08 166.69 168.03 2,213,382 +0.58(+0.35%)
Mar 13, 2019 167.58 167.96 166.61 167.44 2,513,677 +0.70(+0.42%)
Mar 12, 2019 168.40 168.84 166.40 166.75 2,610,473 -1.05(-0.63%)
Mar 11, 2019 163.57 167.85 163.39 167.80 2,943,794 +5.03(+3.09%)
Mar 08, 2019 160.73 163.00 160.43 162.77 2,128,276 +0.84(+0.52%)
Mar 07, 2019 164.12 164.12 160.83 161.93 4,121,775 -2.38(-1.45%)
Mar 06, 2019 165.88 165.93 164.28 164.31 2,252,836 -0.84(-0.51%)
Mar 05, 2019 166.57 167.92 165.16 165.16 3,386,411 -2.45(-1.46%)
Mar 04, 2019 169.33 170.13 166.70 167.60 2,455,969 -0.51(-0.30%)
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.