Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 132.22 132.22 129.24 131.29 6,554,771 -0.48(-0.37%)
Apr 29, 2019 132.68 133.14 131.45 131.77 5,489,627 -1.01(-0.76%)
Apr 26, 2019 131.99 133.18 131.18 132.78 6,483,007 +0.66(+0.50%)
Apr 25, 2019 136.85 137.83 131.35 132.12 21,138,288 -19.65(-12.95%)
Apr 24, 2019 151.72 152.24 151.09 151.77 2,952,456 -0.29(-0.19%)
Apr 23, 2019 151.03 152.10 150.46 152.06 2,254,453 +0.67(+0.44%)
Apr 22, 2019 150.54 151.99 150.52 151.40 2,025,908 -0.24(-0.15%)
Apr 18, 2019 151.01 152.18 150.76 151.63 2,569,558 +0.86(+0.57%)
Apr 17, 2019 150.77 151.94 150.45 150.77 2,854,669 +0.51(+0.34%)
Apr 16, 2019 150.05 150.79 149.28 150.26 2,236,896 +0.74(+0.50%)
Apr 15, 2019 150.22 150.58 148.88 149.52 2,141,149 -1.10(-0.73%)
Apr 12, 2019 149.01 150.67 148.49 150.62 2,774,967 +2.70(+1.82%)
Apr 11, 2019 146.66 148.05 146.48 147.93 1,705,121 +0.98(+0.67%)
Apr 10, 2019 147.16 147.36 145.98 146.94 1,946,663 +0.10(+0.07%)
Apr 09, 2019 148.54 148.65 146.74 146.84 2,188,982 -2.12(-1.42%)
Apr 08, 2019 148.74 148.99 147.88 148.96 1,631,205 -0.27(-0.18%)
Apr 05, 2019 149.55 149.98 148.81 149.23 2,007,896 +0.26(+0.18%)
Apr 04, 2019 147.91 149.13 147.09 148.97 2,253,183 +1.32(+0.89%)
Apr 03, 2019 147.52 148.20 147.17 147.65 2,265,633 +0.69(+0.47%)
Apr 02, 2019 147.03 147.35 146.18 146.96 2,040,364 +0.13(+0.09%)
Apr 01, 2019 145.40 147.14 144.97 146.82 3,736,397 +2.88(+2.00%)
Mar 29, 2019 144.99 145.13 142.85 143.94 4,125,930 -0.52(-0.36%)
Mar 28, 2019 144.09 144.61 143.15 144.46 2,411,482 +0.95(+0.66%)
Mar 27, 2019 143.68 144.06 142.11 143.51 2,892,710 -0.06(-0.04%)
Mar 26, 2019 142.02 143.85 141.86 143.57 2,736,248 +2.79(+1.98%)
Mar 25, 2019 140.95 142.34 140.11 140.78 2,916,789 -1.00(-0.71%)
Mar 22, 2019 144.30 144.44 141.65 141.78 3,920,522 -3.43(-2.36%)
Mar 21, 2019 143.26 145.59 142.69 145.21 3,302,806 +0.91(+0.63%)
Mar 20, 2019 144.79 145.83 143.60 144.30 2,503,947 -0.50(-0.34%)
Mar 19, 2019 144.86 145.85 144.31 144.80 3,394,509 +0.37(+0.25%)
Mar 18, 2019 144.13 144.51 142.44 144.44 2,661,155 +0.28(+0.20%)
Mar 15, 2019 144.37 144.55 143.26 144.15 6,343,710 +0.49(+0.34%)
Mar 14, 2019 143.19 143.71 142.52 143.67 2,588,693 +0.50(+0.35%)
Mar 13, 2019 143.28 143.61 142.45 143.17 2,939,908 +0.60(+0.42%)
Mar 12, 2019 143.98 144.37 142.28 142.57 3,053,116 -0.90(-0.63%)
Mar 11, 2019 139.85 143.51 139.70 143.47 3,442,957 +4.30(+3.09%)
Mar 08, 2019 137.43 139.36 137.17 139.17 2,489,156 +0.71(+0.52%)
Mar 07, 2019 140.33 140.33 137.51 138.46 4,820,681 -2.04(-1.45%)
Mar 06, 2019 141.83 141.87 140.47 140.49 2,634,837 -0.72(-0.51%)
Mar 05, 2019 142.42 143.58 141.21 141.21 3,960,626 -2.09(-1.46%)
Mar 04, 2019 144.78 145.47 142.53 143.31 2,872,414 -0.44(-0.30%)
Mar 01, 2019 144.66 145.31 143.33 143.74 2,532,461 +0.07(+0.05%)
Feb 28, 2019 144.82 144.82 143.38 143.67 3,062,703 -1.14(-0.78%)
Feb 27, 2019 145.20 145.27 144.21 144.81 2,223,821 -0.24(-0.17%)
Feb 26, 2019 145.88 146.58 145.04 145.05 2,412,504 -0.83(-0.57%)
Feb 25, 2019 145.81 146.42 145.72 145.88 3,151,877 +0.85(+0.59%)
Feb 22, 2019 143.94 145.25 143.51 145.03 2,214,459 +1.09(+0.76%)
Feb 21, 2019 144.21 144.86 143.58 143.94 2,508,220 -0.53(-0.36%)
Feb 20, 2019 144.74 144.77 143.62 144.46 2,712,529 +0.08(+0.06%)
Feb 19, 2019 144.03 144.89 143.67 144.38 2,214,957 -0.31(-0.22%)
Feb 15, 2019 143.03 144.77 142.71 144.69 2,887,415 +2.72(+1.92%)
Feb 14, 2019 143.12 143.49 141.36 141.97 3,218,530 -2.49(-1.72%)
Feb 13, 2019 142.64 144.92 142.30 144.45 4,308,050 +2.17(+1.53%)
Feb 12, 2019 139.73 142.43 139.27 142.28 3,803,706 +3.90(+2.82%)
Feb 11, 2019 138.40 138.58 137.51 138.38 2,197,276 +0.75(+0.54%)
Feb 08, 2019 137.22 137.65 136.31 137.63 2,107,761 -0.01(-0.01%)
Feb 07, 2019 138.46 139.41 136.97 137.65 2,830,148 -1.88(-1.35%)
Feb 06, 2019 138.60 139.88 137.93 139.53 2,428,040 +1.00(+0.72%)
Feb 05, 2019 138.25 138.54 137.57 138.53 2,818,874 +0.63(+0.45%)
Feb 04, 2019 137.08 137.94 135.18 137.90 2,855,951 +0.72(+0.53%)
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.