Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 119.87 121.63 119.81 120.91 5,162,379 +1.28(+1.07%)
Jun 27, 2019 120.33 120.53 119.03 119.63 2,463,745 -0.27(-0.22%)
Jun 26, 2019 120.22 120.84 119.78 119.89 2,598,072 -0.10(-0.09%)
Jun 25, 2019 120.85 120.94 119.47 120.00 3,918,363 -0.94(-0.78%)
Jun 24, 2019 120.92 121.61 120.91 120.94 3,887,883 +0.02(+0.02%)
Jun 21, 2019 121.19 121.76 120.41 120.92 6,997,433 -0.41(-0.34%)
Jun 20, 2019 120.58 121.56 119.77 121.33 4,392,900 +2.23(+1.87%)
Jun 19, 2019 119.89 120.54 118.96 119.10 3,981,845 -0.77(-0.65%)
Jun 18, 2019 117.08 120.16 116.89 119.88 5,194,055 +3.54(+3.05%)
Jun 17, 2019 116.56 116.79 116.11 116.33 2,556,673 +0.06(+0.05%)
Jun 14, 2019 117.35 117.36 115.82 116.27 3,898,199 -1.51(-1.28%)
Jun 13, 2019 118.13 118.51 117.09 117.78 3,070,084 -0.11(-0.10%)
Jun 12, 2019 118.39 118.68 117.60 117.89 3,105,851 +0.07(+0.06%)
Jun 11, 2019 118.52 118.83 117.53 117.82 3,193,039 +0.43(+0.37%)
Jun 10, 2019 117.26 118.73 117.09 117.39 3,235,441 +1.17(+1.01%)
Jun 07, 2019 115.48 116.55 114.84 116.22 2,892,503 +1.32(+1.15%)
Jun 06, 2019 114.39 116.03 113.32 114.90 5,135,047 +0.61(+0.53%)
Jun 05, 2019 115.19 115.67 113.61 114.29 4,532,696 -0.31(-0.27%)
Jun 04, 2019 112.81 115.16 112.71 114.60 5,371,766 +2.96(+2.66%)
Jun 03, 2019 111.43 112.65 111.13 111.63 5,342,488 +0.20(+0.18%)
May 31, 2019 111.49 112.12 111.35 111.43 5,049,122 -0.58(-0.52%)
May 30, 2019 112.58 113.19 111.60 112.01 3,550,337 -0.57(-0.51%)
May 29, 2019 113.70 114.25 111.95 112.58 5,260,132 -1.36(-1.19%)
May 28, 2019 116.35 116.48 113.94 113.94 6,819,453 -1.91(-1.65%)
May 24, 2019 116.03 116.78 115.31 115.85 3,337,074 +0.15(+0.13%)
May 23, 2019 116.89 117.39 114.81 115.70 5,491,059 -1.86(-1.58%)
May 22, 2019 115.96 118.27 115.29 117.56 6,503,115 +1.69(+1.46%)
May 21, 2019 115.67 115.95 115.09 115.87 5,990,034 +0.73(+0.63%)
May 20, 2019 116.33 116.33 114.70 115.14 6,316,636 -1.97(-1.68%)
May 17, 2019 117.74 117.92 116.65 117.11 6,634,617 -1.88(-1.58%)
May 16, 2019 120.78 120.78 118.68 118.99 5,831,655 -1.60(-1.33%)
May 15, 2019 120.52 121.65 120.27 120.59 4,352,549 -0.75(-0.62%)
May 14, 2019 121.06 122.57 120.86 121.35 5,795,712 +0.79(+0.66%)
May 13, 2019 120.46 120.91 119.67 120.56 8,543,063 -1.24(-1.02%)
May 10, 2019 121.22 122.12 119.82 121.80 7,237,147 +0.40(+0.33%)
May 09, 2019 122.79 122.86 120.63 121.39 7,361,154 -2.29(-1.85%)
May 08, 2019 123.66 125.02 123.62 123.69 4,317,797 -0.37(-0.30%)
May 07, 2019 125.92 125.98 123.15 124.06 7,818,573 -2.71(-2.14%)
May 06, 2019 126.08 126.82 124.75 126.77 9,410,106 -1.51(-1.18%)
May 03, 2019 128.69 129.29 127.50 128.28 6,855,097 +0.33(+0.25%)
May 02, 2019 127.78 129.17 127.00 127.95 8,164,989 -0.91(-0.71%)
May 01, 2019 131.24 131.39 128.76 128.87 5,511,504 -2.38(-1.82%)
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%)
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.