Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 130.57 131.31 130.40 130.50 4,311,279 -0.68(-0.52%)
May 30, 2019 131.85 132.56 130.71 131.18 3,031,516 -0.67(-0.51%)
May 29, 2019 133.16 133.81 131.11 131.85 4,491,454 -1.59(-1.19%)
May 28, 2019 136.26 136.41 133.44 133.44 5,822,907 -2.24(-1.65%)
May 24, 2019 135.88 136.77 135.05 135.68 2,849,418 +0.18(+0.13%)
May 23, 2019 136.90 137.49 134.45 135.50 4,688,635 -1.99(-1.44%)
May 22, 2019 135.61 138.31 134.83 137.49 5,560,585 +1.98(+1.46%)
May 21, 2019 135.27 135.61 134.60 135.51 5,121,867 +0.85(+0.63%)
May 20, 2019 136.04 136.04 134.14 134.66 5,401,133 -2.30(-1.68%)
May 17, 2019 137.69 137.91 136.42 136.96 5,673,027 -2.20(-1.58%)
May 16, 2019 141.25 141.25 138.80 139.16 4,986,443 -1.87(-1.33%)
May 15, 2019 140.95 142.27 140.65 141.03 3,721,712 -0.88(-0.62%)
May 14, 2019 141.57 143.34 141.35 141.91 4,955,710 +0.92(+0.65%)
May 13, 2019 140.88 141.41 139.96 140.99 7,304,872 -1.45(-1.02%)
May 10, 2019 141.76 142.82 140.13 142.44 6,188,229 +0.47(+0.33%)
May 09, 2019 143.61 143.69 141.08 141.97 6,294,264 -2.68(-1.85%)
May 08, 2019 144.62 146.22 144.58 144.65 3,691,996 -0.43(-0.30%)
May 07, 2019 147.26 147.33 144.02 145.08 6,685,387 -3.18(-2.14%)
May 06, 2019 147.45 148.31 145.90 148.26 8,046,250 -1.77(-1.18%)
May 03, 2019 150.50 151.21 149.11 150.02 5,861,552 +0.38(+0.25%)
May 02, 2019 149.44 151.06 148.53 149.64 6,981,595 -1.07(-0.71%)
May 01, 2019 153.48 153.66 150.59 150.71 4,712,693 -2.79(-1.82%)
Apr 30, 2019 154.59 154.59 151.10 153.50 5,606,253 -0.57(-0.37%)
Apr 29, 2019 155.13 155.67 153.69 154.06 4,695,243 -1.18(-0.76%)
Apr 26, 2019 154.32 155.72 153.38 155.25 5,544,875 +0.77(+0.50%)
Apr 25, 2019 160.00 161.15 153.57 154.48 18,079,444 -22.97(-12.95%)
Apr 24, 2019 177.38 177.99 176.66 177.45 2,525,217 -0.34(-0.19%)
Apr 23, 2019 176.58 177.83 175.91 177.79 1,928,219 +0.78(+0.44%)
Apr 22, 2019 176.01 177.71 175.98 177.01 1,732,746 -0.28(-0.16%)
Apr 18, 2019 176.56 177.93 176.27 177.29 2,197,727 +1.00(+0.57%)
Apr 17, 2019 176.27 177.65 175.91 176.28 2,441,580 +0.60(+0.34%)
Apr 16, 2019 175.43 176.31 174.53 175.68 1,913,202 +0.87(+0.50%)
Apr 15, 2019 175.63 176.06 174.06 174.82 1,831,311 -1.29(-0.73%)
Apr 12, 2019 174.22 176.16 173.62 176.10 2,373,412 +3.15(+1.82%)
Apr 11, 2019 171.48 173.10 171.26 172.95 1,458,379 +1.15(+0.67%)
Apr 10, 2019 172.06 172.29 170.68 171.80 1,664,968 +0.12(+0.07%)
Apr 09, 2019 173.67 173.80 171.57 171.68 1,872,222 -2.48(-1.42%)
Apr 08, 2019 173.91 174.20 172.91 174.16 1,395,159 -0.32(-0.18%)
Apr 05, 2019 174.86 175.35 173.98 174.48 1,717,340 +0.31(+0.18%)
Apr 04, 2019 172.93 174.36 171.98 174.17 1,927,133 +1.54(+0.89%)
Apr 03, 2019 172.48 173.28 172.07 172.63 1,937,781 +0.81(+0.47%)
Apr 02, 2019 171.91 172.28 170.91 171.82 1,745,110 +0.15(+0.09%)
Apr 01, 2019 170.00 172.03 169.49 171.67 3,195,717 +3.37(+2.00%)
Mar 29, 2019 169.52 169.69 167.02 168.30 3,528,882 -0.61(-0.36%)
Mar 28, 2019 168.47 169.07 167.37 168.90 2,062,525 +1.11(+0.66%)
Mar 27, 2019 167.99 168.43 166.15 167.79 2,474,116 -0.06(-0.04%)
Mar 26, 2019 166.04 168.18 165.86 167.86 2,340,296 +3.26(+1.98%)
Mar 25, 2019 164.80 166.43 163.82 164.59 2,494,711 -1.17(-0.71%)
Mar 22, 2019 168.71 168.87 165.62 165.77 3,353,197 -4.01(-2.36%)
Mar 21, 2019 167.50 170.22 166.83 169.78 2,824,868 +1.06(+0.63%)
Mar 20, 2019 169.28 170.51 167.90 168.72 2,141,610 -0.58(-0.34%)
Mar 19, 2019 169.37 170.53 168.73 169.30 2,903,302 +0.43(+0.25%)
Mar 18, 2019 168.51 168.96 166.54 168.87 2,276,069 +0.33(+0.20%)
Mar 15, 2019 168.80 169.01 167.49 168.54 5,425,735 +0.57(+0.34%)
Mar 14, 2019 167.42 168.03 166.64 167.97 2,214,093 +0.58(+0.35%)
Mar 13, 2019 167.53 167.91 166.56 167.39 2,514,484 +0.70(+0.42%)
Mar 12, 2019 168.34 168.79 166.35 166.69 2,611,311 -1.05(-0.63%)
Mar 11, 2019 163.52 167.79 163.34 167.75 2,944,739 +5.03(+3.09%)
Mar 08, 2019 160.68 162.94 160.38 162.72 2,128,959 +0.84(+0.52%)
Mar 07, 2019 164.07 164.07 160.78 161.88 4,123,098 -2.38(-1.45%)
Mar 06, 2019 165.83 165.87 164.23 164.26 2,253,559 -0.84(-0.51%)
Mar 05, 2019 166.51 167.87 165.10 165.10 3,387,498 -2.45(-1.46%)
Mar 04, 2019 169.28 170.08 166.64 167.55 2,456,758 -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.