Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 169.13 169.90 167.58 168.06 2,165,997 +0.08(+0.05%)
Feb 28, 2019 169.32 169.32 167.63 167.98 2,619,510 -1.33(-0.78%)
Feb 27, 2019 169.77 169.84 168.60 169.31 1,902,019 -0.28(-0.17%)
Feb 26, 2019 170.56 171.38 169.58 169.59 2,063,399 -0.97(-0.57%)
Feb 25, 2019 170.47 171.19 170.37 170.56 2,695,780 +1.00(+0.59%)
Feb 22, 2019 168.29 169.82 167.79 169.57 1,894,013 +1.28(+0.76%)
Feb 21, 2019 168.60 169.37 167.87 168.29 2,145,264 -0.62(-0.36%)
Feb 20, 2019 169.23 169.26 167.92 168.90 2,320,009 +0.10(+0.06%)
Feb 19, 2019 168.40 169.41 167.98 168.81 1,894,439 -0.36(-0.22%)
Feb 15, 2019 167.23 169.26 166.85 169.17 2,469,588 +3.18(+1.92%)
Feb 14, 2019 167.33 167.76 165.28 165.99 2,752,788 -2.71(-1.61%)
Feb 13, 2019 166.59 169.25 166.18 168.70 3,688,822 +2.53(+1.52%)
Feb 12, 2019 163.19 166.34 162.64 166.17 3,256,971 +4.55(+2.82%)
Feb 11, 2019 161.63 161.85 160.59 161.61 1,881,445 +0.88(+0.54%)
Feb 08, 2019 160.25 160.76 159.19 160.74 1,804,796 -0.02(-0.01%)
Feb 07, 2019 161.70 162.81 159.96 160.75 2,423,349 -2.20(-1.35%)
Feb 06, 2019 161.86 163.36 161.08 162.95 2,079,039 +1.17(+0.72%)
Feb 05, 2019 161.46 161.79 160.66 161.78 2,413,696 +0.73(+0.45%)
Feb 04, 2019 160.09 161.09 157.87 161.05 2,445,444 +0.84(+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.