Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 142.36 144.06 141.34 141.79 2,080,718 -3.43(-2.36%)
May 30, 2019 146.85 148.62 144.29 145.22 1,816,313 -1.43(-0.98%)
May 29, 2019 144.93 147.72 143.57 146.65 2,226,075 +1.03(+0.71%)
May 28, 2019 146.11 147.23 144.12 145.62 2,751,203 -1.36(-0.93%)
May 24, 2019 148.66 148.90 145.84 146.99 1,467,372 -0.61(-0.41%)
May 23, 2019 147.14 148.01 145.37 147.59 2,691,267 -1.30(-0.87%)
May 22, 2019 153.26 153.39 148.82 148.89 3,287,201 -5.51(-3.57%)
May 21, 2019 155.78 156.15 153.91 154.39 2,055,929 -0.20(-0.13%)
May 20, 2019 154.61 156.10 153.78 154.59 1,820,120 -1.57(-1.01%)
May 17, 2019 158.04 160.12 155.92 156.17 2,432,165 -5.38(-3.33%)
May 16, 2019 159.03 164.91 158.88 161.54 2,912,700 +2.97(+1.87%)
May 15, 2019 156.36 159.25 153.91 158.57 2,518,803 +0.62(+0.40%)
May 14, 2019 158.63 160.24 156.92 157.95 2,447,071 -0.41(-0.26%)
May 13, 2019 158.82 159.69 156.97 158.35 1,938,057 -5.24(-3.20%)
May 10, 2019 164.29 165.01 160.66 163.59 1,605,666 -0.96(-0.59%)
May 09, 2019 163.02 165.13 161.70 164.56 1,742,598 -0.35(-0.21%)
May 08, 2019 165.49 166.43 163.87 164.91 2,207,196 -1.13(-0.68%)
May 07, 2019 168.43 168.62 163.69 166.04 2,341,821 -4.54(-2.66%)
May 06, 2019 168.38 171.16 166.91 170.58 1,403,985 -2.26(-1.31%)
May 03, 2019 173.44 175.15 172.55 172.84 1,337,348 +0.94(+0.55%)
May 02, 2019 170.36 172.86 168.01 171.90 1,607,425 +1.31(+0.77%)
May 01, 2019 174.37 174.47 170.59 170.59 1,558,996 -3.53(-2.03%)
Apr 30, 2019 171.81 175.22 170.54 174.12 1,700,510 +2.60(+1.52%)
Apr 29, 2019 169.57 172.16 168.34 171.52 1,600,984 +2.38(+1.41%)
Apr 26, 2019 170.25 171.44 168.08 169.14 3,958,510 -4.44(-2.56%)
Apr 25, 2019 179.91 180.05 173.36 173.58 3,358,082 -8.26(-4.54%)
Apr 24, 2019 179.31 182.26 178.81 181.84 1,644,853 +2.51(+1.40%)
Apr 23, 2019 179.69 180.21 178.88 179.34 1,879,642 -0.78(-0.43%)
Apr 22, 2019 181.13 181.52 179.40 180.12 1,663,810 -1.99(-1.09%)
Apr 18, 2019 182.41 183.19 181.81 182.11 1,514,377 +0.08(+0.05%)
Apr 17, 2019 182.41 183.19 180.98 182.03 1,215,119 +0.76(+0.42%)
Apr 16, 2019 180.37 182.50 180.02 181.27 1,586,336 +0.97(+0.54%)
Apr 15, 2019 181.05 181.94 179.72 180.30 1,990,595 -0.71(-0.39%)
Apr 12, 2019 178.30 181.04 177.54 181.01 1,796,731 +4.67(+2.65%)
Apr 11, 2019 175.86 177.38 175.50 176.34 1,676,815 +0.80(+0.46%)
Apr 10, 2019 174.62 176.23 174.16 175.54 1,163,536 +0.97(+0.55%)
Apr 09, 2019 174.53 175.02 173.56 174.57 1,562,010 -1.31(-0.75%)
Apr 08, 2019 173.83 176.06 173.15 175.89 1,735,582 +1.36(+0.78%)
Apr 05, 2019 172.72 174.96 172.10 174.53 2,504,304 +2.05(+1.19%)
Apr 04, 2019 169.84 172.55 169.84 172.48 1,417,770 +2.28(+1.34%)
Apr 03, 2019 170.57 172.78 169.36 170.20 1,374,383 +1.07(+0.63%)
Apr 02, 2019 171.41 171.55 168.81 169.13 1,689,436 -2.22(-1.30%)
Apr 01, 2019 167.52 171.86 167.47 171.36 2,547,146 +4.63(+2.78%)
Mar 29, 2019 164.53 167.35 164.43 166.73 2,362,637 +3.23(+1.97%)
Mar 28, 2019 160.70 163.83 160.70 163.50 2,209,633 +1.66(+1.03%)
Mar 27, 2019 160.94 162.20 160.46 161.84 1,710,370 +0.86(+0.54%)
Mar 26, 2019 159.23 161.06 158.51 160.97 1,556,555 +2.83(+1.79%)
Mar 25, 2019 159.84 160.72 157.50 158.14 2,013,919 -1.77(-1.10%)
Mar 22, 2019 163.18 163.71 159.77 159.91 2,654,240 -4.59(-2.79%)
Mar 21, 2019 160.33 164.82 158.53 164.50 3,433,866 +3.60(+2.24%)
Mar 20, 2019 158.77 161.54 155.93 160.90 10,104,319 -5.83(-3.49%)
Mar 19, 2019 168.94 170.03 166.06 166.73 4,616,347 -0.91(-0.54%)
Mar 18, 2019 163.71 167.66 163.71 167.64 2,425,209 +4.06(+2.48%)
Mar 15, 2019 164.95 167.12 163.22 163.57 2,700,048 -1.01(-0.61%)
Mar 14, 2019 164.73 165.00 163.13 164.59 1,324,183 -0.41(-0.25%)
Mar 13, 2019 163.85 165.52 163.09 165.00 1,330,622 +2.17(+1.33%)
Mar 12, 2019 162.67 163.78 161.36 162.83 1,638,814 +0.66(+0.41%)
Mar 11, 2019 158.16 162.32 157.95 162.17 1,831,332 +4.29(+2.72%)
Mar 08, 2019 156.10 158.65 154.04 157.88 2,240,555 -0.39(-0.25%)
Mar 07, 2019 161.33 161.71 157.56 158.27 4,088,226 -4.87(-2.99%)
Mar 06, 2019 165.35 165.50 162.38 163.14 1,574,784 -1.68(-1.02%)
Mar 05, 2019 165.21 165.86 163.48 164.82 1,609,919 -1.03(-0.62%)
Mar 04, 2019 168.53 169.67 164.72 165.85 1,851,025 -1.52(-0.91%)
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.