Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 140.76 141.56 140.58 140.69 3,999,076 -0.73(-0.52%)
May 30, 2019 142.14 142.91 140.91 141.42 2,811,988 -0.72(-0.51%)
May 29, 2019 143.56 144.25 141.35 142.14 4,166,203 -1.72(-1.19%)
May 28, 2019 146.90 147.06 143.86 143.86 5,401,238 -2.41(-1.65%)
May 24, 2019 146.49 147.44 145.59 146.27 2,643,076 +0.19(+0.13%)
May 23, 2019 147.58 148.22 144.95 146.08 4,349,105 -2.14(-1.44%)
May 22, 2019 146.20 149.11 145.35 148.22 5,157,911 +2.13(+1.46%)
May 21, 2019 145.83 146.19 145.11 146.09 4,750,963 +0.92(+0.63%)
May 20, 2019 146.66 146.66 144.61 145.17 5,010,006 -2.48(-1.68%)
May 17, 2019 148.44 148.67 147.07 147.65 5,262,211 -2.38(-1.58%)
May 16, 2019 152.28 152.28 149.63 150.03 4,625,346 -2.02(-1.33%)
May 15, 2019 151.96 153.38 151.63 152.04 3,452,201 -0.95(-0.62%)
May 14, 2019 152.63 154.53 152.38 153.00 4,596,838 +1.00(+0.66%)
May 13, 2019 151.88 152.44 150.88 152.00 6,775,885 -1.56(-1.02%)
May 10, 2019 152.83 153.97 151.07 153.56 5,740,104 +0.51(+0.33%)
May 09, 2019 154.82 154.91 152.09 153.06 5,838,460 -2.89(-1.85%)
May 08, 2019 155.91 157.63 155.87 155.95 3,424,637 -0.46(-0.30%)
May 07, 2019 158.76 158.84 155.26 156.41 6,201,260 -3.42(-2.14%)
May 06, 2019 158.96 159.89 157.29 159.83 7,463,575 -1.90(-1.18%)
May 03, 2019 162.25 163.01 160.75 161.74 5,437,083 +0.41(+0.25%)
May 02, 2019 161.11 162.85 160.13 161.32 6,476,018 -1.15(-0.71%)
May 01, 2019 165.46 165.66 162.35 162.48 4,371,420 -3.00(-1.81%)
Apr 30, 2019 166.66 166.66 162.90 165.48 5,200,272 -0.61(-0.37%)
Apr 29, 2019 167.24 167.82 165.69 166.09 4,355,234 -1.28(-0.76%)
Apr 26, 2019 166.37 167.87 165.35 167.37 5,143,339 +0.83(+0.50%)
Apr 25, 2019 172.49 173.73 165.56 166.54 16,770,207 -24.76(-12.94%)
Apr 24, 2019 191.23 191.89 190.45 191.30 2,342,351 -0.37(-0.19%)
Apr 23, 2019 190.37 191.71 189.64 191.67 1,788,586 +0.84(+0.44%)
Apr 22, 2019 189.75 191.58 189.72 190.83 1,607,268 -0.30(-0.16%)
Apr 18, 2019 190.34 191.82 190.03 191.13 2,038,577 +1.08(+0.57%)
Apr 17, 2019 190.04 191.52 189.64 190.04 2,264,772 +0.65(+0.34%)
Apr 16, 2019 189.13 190.07 188.16 189.40 1,774,656 +0.94(+0.50%)
Apr 15, 2019 189.35 189.80 187.65 188.46 1,698,695 -1.39(-0.73%)
Apr 12, 2019 187.83 189.91 187.17 189.85 2,201,539 +3.40(+1.82%)
Apr 11, 2019 184.87 186.61 184.63 186.46 1,352,769 +1.24(+0.67%)
Apr 10, 2019 185.49 185.74 184.00 185.22 1,544,398 +0.13(+0.07%)
Apr 09, 2019 187.23 187.36 184.96 185.09 1,736,644 -2.67(-1.42%)
Apr 08, 2019 187.49 187.80 186.40 187.76 1,294,128 -0.34(-0.18%)
Apr 05, 2019 188.51 189.04 187.56 188.10 1,592,978 +0.33(+0.18%)
Apr 04, 2019 186.43 187.97 185.40 187.77 1,787,578 +1.66(+0.89%)
Apr 03, 2019 185.95 186.81 185.50 186.11 1,797,455 +0.87(+0.47%)
Apr 02, 2019 185.33 185.73 184.25 185.23 1,618,737 +0.16(+0.09%)
Apr 01, 2019 183.28 185.46 182.72 185.07 2,964,296 +3.63(+2.00%)
Mar 29, 2019 182.75 182.93 180.06 181.44 3,273,335 -0.66(-0.36%)
Mar 28, 2019 181.63 182.27 180.44 182.09 1,913,165 +1.20(+0.66%)
Mar 27, 2019 181.10 181.58 179.12 180.89 2,294,951 -0.07(-0.04%)
Mar 26, 2019 179.01 181.31 178.81 180.96 2,170,821 +3.52(+1.98%)
Mar 25, 2019 177.66 179.42 176.61 177.44 2,314,054 -1.27(-0.71%)
Mar 22, 2019 181.88 182.06 178.54 178.71 3,110,373 -4.32(-2.36%)
Mar 21, 2019 180.58 183.51 179.85 183.03 2,620,304 +1.14(+0.63%)
Mar 20, 2019 182.50 183.82 181.01 181.89 1,986,524 -0.63(-0.34%)
Mar 19, 2019 182.59 183.84 181.90 182.52 2,693,057 +0.46(+0.25%)
Mar 18, 2019 181.67 182.15 179.54 182.06 2,111,246 +0.36(+0.20%)
Mar 15, 2019 181.98 182.20 180.57 181.70 5,032,826 +0.61(+0.34%)
Mar 14, 2019 180.49 181.15 179.65 181.09 2,053,758 +0.63(+0.35%)
Mar 13, 2019 180.60 181.02 179.56 180.46 2,332,396 +0.75(+0.42%)
Mar 12, 2019 181.49 181.97 179.34 179.71 2,422,211 -1.14(-0.63%)
Mar 11, 2019 176.28 180.89 176.09 180.84 2,731,494 +5.42(+3.09%)
Mar 08, 2019 173.23 175.66 172.90 175.42 1,974,789 +0.90(+0.52%)
Mar 07, 2019 176.88 176.88 173.33 174.52 3,824,521 -2.57(-1.45%)
Mar 06, 2019 178.77 178.82 177.05 177.09 2,090,366 -0.91(-0.51%)
Mar 05, 2019 179.51 180.97 178.00 178.00 3,142,190 -2.64(-1.46%)
Mar 04, 2019 182.49 183.36 179.65 180.63 2,278,850 -0.55(-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.