Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 176.31 179.81 175.01 178.69 1,657,095 +2.67(+1.52%)
Apr 29, 2019 174.02 176.67 172.75 176.02 1,560,110 +2.44(+1.41%)
Apr 26, 2019 174.71 175.93 172.49 173.57 3,857,447 -4.56(-2.56%)
Apr 25, 2019 184.63 184.77 177.90 178.13 3,272,349 -8.48(-4.54%)
Apr 24, 2019 184.01 187.03 183.49 186.61 1,602,859 +2.58(+1.40%)
Apr 23, 2019 184.40 184.93 183.57 184.03 1,831,654 -0.80(-0.43%)
Apr 22, 2019 185.87 186.28 184.10 184.84 1,621,332 -2.05(-1.10%)
Apr 18, 2019 187.18 187.99 186.57 186.88 1,475,714 +0.09(+0.05%)
Apr 17, 2019 187.19 187.99 185.72 186.80 1,184,096 +0.78(+0.42%)
Apr 16, 2019 185.09 187.28 184.73 186.01 1,545,836 +0.99(+0.54%)
Apr 15, 2019 185.80 186.70 184.43 185.03 1,939,774 -0.73(-0.39%)
Apr 12, 2019 182.97 185.78 182.20 185.75 1,750,859 +4.79(+2.65%)
Apr 11, 2019 180.47 182.03 180.10 180.96 1,634,005 +0.82(+0.46%)
Apr 10, 2019 179.20 180.85 178.72 180.14 1,133,830 +0.99(+0.55%)
Apr 09, 2019 179.10 179.60 178.11 179.15 1,522,131 -1.35(-0.75%)
Apr 08, 2019 178.38 180.67 177.69 180.50 1,691,271 +1.40(+0.78%)
Apr 05, 2019 177.24 179.54 176.61 179.10 2,440,367 +2.10(+1.19%)
Apr 04, 2019 174.29 177.07 174.29 177.00 1,381,574 +2.34(+1.34%)
Apr 03, 2019 175.04 177.31 173.80 174.66 1,339,294 +1.09(+0.63%)
Apr 02, 2019 175.90 176.05 173.24 173.56 1,646,304 -2.28(-1.30%)
Apr 01, 2019 171.91 176.37 171.86 175.85 2,482,116 +4.75(+2.78%)
Mar 29, 2019 168.84 171.74 168.74 171.09 2,302,317 +3.31(+1.97%)
Mar 28, 2019 164.91 168.12 164.91 167.78 2,153,220 +1.71(+1.03%)
Mar 27, 2019 165.16 166.45 164.66 166.08 1,666,703 +0.89(+0.54%)
Mar 26, 2019 163.40 165.28 162.66 165.19 1,516,815 +2.90(+1.79%)
Mar 25, 2019 164.03 164.93 161.62 162.29 1,962,502 -1.81(-1.10%)
Mar 22, 2019 167.45 168.00 163.96 164.10 2,586,476 -4.72(-2.79%)
Mar 21, 2019 164.53 169.14 162.68 168.81 3,346,197 +3.70(+2.24%)
Mar 20, 2019 162.93 165.78 160.01 165.12 9,846,349 -5.98(-3.49%)
Mar 19, 2019 173.37 174.48 170.41 171.09 4,498,489 -0.93(-0.54%)
Mar 18, 2019 168.00 172.05 168.00 172.03 2,363,292 +4.17(+2.48%)
Mar 15, 2019 169.27 171.50 167.49 167.86 2,631,114 -1.04(-0.61%)
Mar 14, 2019 169.05 169.32 167.41 168.90 1,290,376 -0.42(-0.25%)
Mar 13, 2019 168.14 169.86 167.36 169.32 1,296,651 +2.22(+1.33%)
Mar 12, 2019 166.94 168.07 165.59 167.10 1,596,974 +0.68(+0.41%)
Mar 11, 2019 162.30 166.58 162.09 166.42 1,784,577 +4.40(+2.72%)
Mar 08, 2019 160.19 162.80 158.08 162.01 2,183,353 -0.41(-0.25%)
Mar 07, 2019 165.56 165.95 161.69 162.42 3,983,851 -5.00(-2.99%)
Mar 06, 2019 169.68 169.84 166.64 167.42 1,534,579 -1.72(-1.02%)
Mar 05, 2019 169.54 170.21 167.76 169.14 1,568,817 -1.06(-0.62%)
Mar 04, 2019 172.95 174.12 169.03 170.20 1,803,767 -1.56(-0.91%)
Mar 01, 2019 171.02 173.30 171.00 171.76 1,567,917 +1.69(+0.99%)
Feb 28, 2019 170.50 170.67 169.32 170.07 1,341,630 -0.76(-0.45%)
Feb 27, 2019 170.13 171.23 169.03 170.83 1,028,345 +0.09(+0.06%)
Feb 26, 2019 169.91 172.85 169.60 170.73 1,716,277 +0.60(+0.35%)
Feb 25, 2019 170.95 172.56 169.76 170.13 1,759,067 +0.55(+0.32%)
Feb 22, 2019 171.07 171.27 165.46 169.59 2,153,385 -1.68(-0.98%)
Feb 21, 2019 170.80 172.38 170.46 171.27 1,100,339 +0.35(+0.20%)
Feb 20, 2019 170.05 171.96 169.37 170.92 1,505,477 +1.56(+0.92%)
Feb 19, 2019 168.34 170.82 168.12 169.36 1,953,974 +0.89(+0.53%)
Feb 15, 2019 168.19 168.66 166.27 168.47 5,034,748 -4.34(-2.51%)
Feb 14, 2019 173.39 174.03 171.92 172.81 1,656,965 -1.60(-0.92%)
Feb 13, 2019 174.86 175.74 173.94 174.41 1,450,968 +0.16(+0.09%)
Feb 12, 2019 171.60 174.98 170.96 174.25 1,935,524 +4.10(+2.41%)
Feb 11, 2019 167.06 170.29 166.92 170.15 1,747,145 +3.62(+2.17%)
Feb 08, 2019 169.16 169.29 163.27 166.53 2,619,652 -3.88(-2.28%)
Feb 07, 2019 171.73 172.36 169.08 170.41 1,972,902 -2.29(-1.33%)
Feb 06, 2019 172.31 173.85 171.81 172.71 1,580,757 +0.07(+0.04%)
Feb 05, 2019 171.94 173.19 171.08 172.63 1,778,340 +0.94(+0.55%)
Feb 04, 2019 168.37 171.70 167.53 171.69 1,800,711 +3.21(+1.91%)
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.