Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 119.90 121.66 119.85 120.94 5,160,998 +1.28(+1.07%)
Jun 27, 2019 120.36 120.56 119.06 119.66 2,463,085 -0.27(-0.22%)
Jun 26, 2019 120.25 120.87 119.81 119.92 2,597,377 -0.11(-0.09%)
Jun 25, 2019 120.88 120.98 119.50 120.03 3,917,314 -0.94(-0.78%)
Jun 24, 2019 120.95 121.64 120.94 120.97 3,886,842 +0.02(+0.02%)
Jun 21, 2019 121.23 121.79 120.45 120.95 6,995,560 -0.41(-0.34%)
Jun 20, 2019 120.61 121.60 119.80 121.36 4,391,724 +2.22(+1.87%)
Jun 19, 2019 119.92 120.57 118.99 119.14 3,980,779 -0.77(-0.65%)
Jun 18, 2019 117.11 120.19 116.92 119.91 5,192,665 +3.54(+3.05%)
Jun 17, 2019 116.59 116.82 116.14 116.36 2,555,989 +0.06(+0.05%)
Jun 14, 2019 117.38 117.39 115.86 116.30 3,897,156 -1.51(-1.28%)
Jun 13, 2019 118.17 118.54 117.12 117.81 3,069,262 -0.11(-0.09%)
Jun 12, 2019 118.42 118.72 117.63 117.92 3,105,020 +0.07(+0.06%)
Jun 11, 2019 118.55 118.86 117.56 117.85 3,192,185 +0.43(+0.37%)
Jun 10, 2019 117.29 118.77 117.12 117.42 3,234,575 +1.17(+1.01%)
Jun 07, 2019 115.51 116.58 114.87 116.25 2,891,729 +1.32(+1.15%)
Jun 06, 2019 114.42 116.06 113.35 114.93 5,133,673 +0.61(+0.53%)
Jun 05, 2019 115.22 115.70 113.64 114.32 4,531,483 -0.31(-0.27%)
Jun 04, 2019 112.84 115.19 112.74 114.63 5,370,328 +2.96(+2.66%)
Jun 03, 2019 111.46 112.68 111.16 111.66 5,341,059 +0.20(+0.18%)
May 31, 2019 111.52 112.15 111.38 111.46 5,047,771 -0.58(-0.52%)
May 30, 2019 112.61 113.22 111.63 112.04 3,549,387 -0.57(-0.51%)
May 29, 2019 113.73 114.29 111.98 112.61 5,258,724 -1.36(-1.19%)
May 28, 2019 116.38 116.51 113.97 113.97 6,817,628 -1.91(-1.65%)
May 24, 2019 116.06 116.81 115.35 115.88 3,336,181 +0.15(+0.13%)
May 23, 2019 116.92 117.42 114.84 115.73 5,489,589 -1.86(-1.58%)
May 22, 2019 115.99 118.30 115.32 117.59 6,501,376 +1.69(+1.46%)
May 21, 2019 115.70 115.98 115.12 115.90 5,988,431 +0.73(+0.63%)
May 20, 2019 116.36 116.36 114.73 115.17 6,314,946 -1.97(-1.68%)
May 17, 2019 117.77 117.95 116.68 117.14 6,632,842 -1.88(-1.58%)
May 16, 2019 120.81 120.81 118.71 119.02 5,830,095 -1.60(-1.33%)
May 15, 2019 120.56 121.68 120.30 120.62 4,351,385 -0.76(-0.62%)
May 14, 2019 121.09 122.60 120.89 121.38 5,794,162 +0.79(+0.65%)
May 13, 2019 120.49 120.94 119.70 120.59 8,540,778 -1.24(-1.02%)
May 10, 2019 121.25 122.16 119.86 121.83 7,235,211 +0.40(+0.33%)
May 09, 2019 122.83 122.90 120.67 121.43 7,359,185 -2.29(-1.85%)
May 08, 2019 123.69 125.06 123.66 123.72 4,316,642 -0.37(-0.30%)
May 07, 2019 125.95 126.01 123.18 124.09 7,816,481 -2.72(-2.14%)
May 06, 2019 126.11 126.85 124.79 126.80 9,407,589 -1.51(-1.18%)
May 03, 2019 128.72 129.33 127.53 128.31 6,853,263 +0.33(+0.25%)
May 02, 2019 127.81 129.20 127.04 127.99 8,162,805 -0.91(-0.71%)
May 01, 2019 131.27 131.42 128.80 128.90 5,510,029 -2.38(-1.82%)
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%)
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.