Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 132.19 132.19 129.20 131.25 6,556,524 -0.48(-0.37%)
Apr 29, 2019 132.64 133.11 131.42 131.74 5,491,096 -1.01(-0.76%)
Apr 26, 2019 131.96 133.15 131.15 132.75 6,484,742 +0.66(+0.50%)
Apr 25, 2019 136.81 137.80 131.31 132.09 21,143,944 -19.64(-12.94%)
Apr 24, 2019 151.68 152.19 151.05 151.73 2,953,246 -0.29(-0.19%)
Apr 23, 2019 150.99 152.06 150.41 152.02 2,255,056 +0.66(+0.44%)
Apr 22, 2019 150.50 151.95 150.48 151.36 2,026,450 -0.24(-0.16%)
Apr 18, 2019 150.97 152.14 150.72 151.59 2,570,246 +0.86(+0.57%)
Apr 17, 2019 150.73 151.90 150.41 150.73 2,855,433 +0.51(+0.34%)
Apr 16, 2019 150.01 150.75 149.24 150.22 2,237,494 +0.74(+0.50%)
Apr 15, 2019 150.18 150.54 148.84 149.48 2,141,722 -1.10(-0.73%)
Apr 12, 2019 148.97 150.63 148.45 150.58 2,775,710 +2.69(+1.82%)
Apr 11, 2019 146.63 148.01 146.44 147.89 1,705,577 +0.98(+0.67%)
Apr 10, 2019 147.12 147.32 145.94 146.90 1,947,184 +0.10(+0.07%)
Apr 09, 2019 148.50 148.61 146.70 146.80 2,189,568 -2.12(-1.42%)
Apr 08, 2019 148.70 148.95 147.84 148.92 1,631,642 -0.27(-0.18%)
Apr 05, 2019 149.51 149.94 148.77 149.19 2,008,433 +0.26(+0.18%)
Apr 04, 2019 147.87 149.09 147.05 148.93 2,253,785 +1.32(+0.89%)
Apr 03, 2019 147.49 148.16 147.13 147.61 2,266,239 +0.69(+0.47%)
Apr 02, 2019 146.99 147.31 146.14 146.92 2,040,910 +0.13(+0.09%)
Apr 01, 2019 145.37 147.10 144.93 146.78 3,737,397 +2.88(+2.00%)
Mar 29, 2019 144.95 145.09 142.81 143.90 4,127,034 -0.52(-0.36%)
Mar 28, 2019 144.06 144.57 143.12 144.42 2,412,127 +0.95(+0.66%)
Mar 27, 2019 143.64 144.02 142.07 143.47 2,893,484 -0.06(-0.04%)
Mar 26, 2019 141.98 143.81 141.82 143.53 2,736,980 +2.79(+1.98%)
Mar 25, 2019 140.91 142.30 140.07 140.74 2,917,569 -1.00(-0.71%)
Mar 22, 2019 144.26 144.40 141.61 141.74 3,921,571 -3.43(-2.36%)
Mar 21, 2019 143.22 145.55 142.65 145.17 3,303,689 +0.91(+0.63%)
Mar 20, 2019 144.75 145.79 143.56 144.26 2,504,617 -0.50(-0.34%)
Mar 19, 2019 144.82 145.82 144.28 144.76 3,395,417 +0.37(+0.25%)
Mar 18, 2019 144.09 144.47 142.40 144.40 2,661,867 +0.28(+0.20%)
Mar 15, 2019 144.33 144.51 143.22 144.11 6,345,408 +0.48(+0.34%)
Mar 14, 2019 143.16 143.68 142.48 143.63 2,589,386 +0.50(+0.35%)
Mar 13, 2019 143.25 143.57 142.41 143.13 2,940,694 +0.59(+0.42%)
Mar 12, 2019 143.95 144.33 142.24 142.53 3,053,933 -0.90(-0.63%)
Mar 11, 2019 139.82 143.47 139.67 143.43 3,443,878 +4.30(+3.09%)
Mar 08, 2019 137.39 139.33 137.13 139.13 2,489,822 +0.71(+0.52%)
Mar 07, 2019 140.29 140.29 137.48 138.42 4,821,971 -2.04(-1.45%)
Mar 06, 2019 141.79 141.83 140.43 140.46 2,635,542 -0.72(-0.51%)
Mar 05, 2019 142.38 143.54 141.18 141.18 3,961,686 -2.09(-1.46%)
Mar 04, 2019 144.74 145.43 142.49 143.27 2,873,183 -0.44(-0.30%)
Mar 01, 2019 144.62 145.28 143.29 143.70 2,533,138 +0.07(+0.05%)
Feb 28, 2019 144.78 144.78 143.34 143.63 3,063,522 -1.14(-0.78%)
Feb 27, 2019 145.16 145.23 144.17 144.77 2,224,416 -0.24(-0.17%)
Feb 26, 2019 145.84 146.54 145.00 145.01 2,413,149 -0.83(-0.57%)
Feb 25, 2019 145.77 146.38 145.68 145.84 3,152,720 +0.85(+0.59%)
Feb 22, 2019 143.90 145.21 143.47 144.99 2,215,052 +1.09(+0.76%)
Feb 21, 2019 144.17 144.82 143.54 143.90 2,508,891 -0.53(-0.36%)
Feb 20, 2019 144.70 144.73 143.59 144.42 2,713,255 +0.08(+0.06%)
Feb 19, 2019 143.99 144.85 143.63 144.34 2,215,550 -0.31(-0.21%)
Feb 15, 2019 142.99 144.73 142.67 144.65 2,888,188 +2.72(+1.92%)
Feb 14, 2019 143.08 143.45 141.32 141.93 3,219,391 -2.48(-1.72%)
Feb 13, 2019 142.60 144.88 142.26 144.41 4,309,204 +2.17(+1.52%)
Feb 12, 2019 139.70 142.40 139.23 142.25 3,804,724 +3.90(+2.82%)
Feb 11, 2019 138.36 138.55 137.47 138.35 2,197,865 +0.75(+0.55%)
Feb 08, 2019 137.18 137.62 136.28 137.60 2,108,325 -0.01(-0.01%)
Feb 07, 2019 138.42 139.37 136.93 137.61 2,830,905 -1.88(-1.35%)
Feb 06, 2019 138.56 139.84 137.89 139.49 2,428,690 +1.00(+0.72%)
Feb 05, 2019 138.22 138.50 137.53 138.49 2,819,629 +0.63(+0.45%)
Feb 04, 2019 137.04 137.90 135.14 137.87 2,856,716 +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.