Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 141.59 143.28 140.57 141.02 2,092,099 -3.41(-2.36%)
May 30, 2019 146.05 147.81 143.51 144.43 1,826,249 -1.43(-0.98%)
May 29, 2019 144.14 146.92 142.79 145.86 2,238,252 +1.02(+0.71%)
May 28, 2019 145.32 146.43 143.33 144.83 2,766,253 -1.35(-0.93%)
May 24, 2019 147.85 148.09 145.04 146.19 1,475,399 -0.60(-0.41%)
May 23, 2019 146.34 147.21 144.58 146.79 2,705,988 -1.29(-0.87%)
May 22, 2019 152.43 152.56 148.01 148.08 3,305,183 -5.48(-3.57%)
May 21, 2019 154.93 155.30 153.07 153.55 2,067,175 -0.20(-0.13%)
May 20, 2019 153.77 155.25 152.94 153.75 1,830,077 -1.56(-1.01%)
May 17, 2019 157.18 159.25 155.07 155.32 2,445,469 -5.35(-3.33%)
May 16, 2019 158.17 164.01 158.01 160.66 2,928,633 +2.95(+1.87%)
May 15, 2019 155.51 158.39 153.07 157.71 2,532,581 +0.62(+0.40%)
May 14, 2019 157.77 159.37 156.07 157.09 2,460,457 -0.40(-0.26%)
May 13, 2019 157.96 158.83 156.11 157.49 1,948,659 -5.21(-3.20%)
May 10, 2019 163.40 164.11 159.79 162.70 1,614,449 -0.96(-0.59%)
May 09, 2019 162.14 164.23 160.82 163.66 1,752,131 -0.35(-0.21%)
May 08, 2019 164.59 165.53 162.97 164.01 2,219,270 -1.12(-0.68%)
May 07, 2019 167.51 167.70 162.80 165.13 2,354,631 -4.52(-2.66%)
May 06, 2019 167.47 170.22 166.00 169.65 1,411,665 -2.25(-1.31%)
May 03, 2019 172.50 174.20 171.61 171.90 1,344,663 +0.93(+0.55%)
May 02, 2019 169.43 171.92 167.10 170.97 1,616,218 +1.30(+0.77%)
May 01, 2019 173.42 173.53 169.67 169.67 1,567,524 -3.51(-2.03%)
Apr 30, 2019 170.87 174.26 169.61 173.18 1,709,812 +2.59(+1.52%)
Apr 29, 2019 168.65 171.22 167.42 170.59 1,609,741 +2.37(+1.41%)
Apr 26, 2019 169.32 170.51 167.17 168.22 3,980,164 -4.41(-2.56%)
Apr 25, 2019 178.94 179.07 172.42 172.64 3,376,452 -8.22(-4.54%)
Apr 24, 2019 178.33 181.27 177.83 180.85 1,653,850 +2.49(+1.40%)
Apr 23, 2019 178.72 179.23 177.91 178.36 1,889,924 -0.78(-0.43%)
Apr 22, 2019 180.14 180.54 178.42 179.14 1,672,911 -1.98(-1.10%)
Apr 18, 2019 181.41 182.19 180.82 181.12 1,522,660 +0.08(+0.05%)
Apr 17, 2019 181.42 182.19 180.00 181.04 1,221,766 +0.76(+0.42%)
Apr 16, 2019 179.38 181.50 179.04 180.28 1,595,014 +0.96(+0.54%)
Apr 15, 2019 180.07 180.95 178.74 179.32 2,001,484 -0.70(-0.39%)
Apr 12, 2019 177.33 180.05 176.58 180.02 1,806,559 +4.64(+2.65%)
Apr 11, 2019 174.91 176.41 174.55 175.38 1,685,987 +0.79(+0.46%)
Apr 10, 2019 173.67 175.27 173.21 174.59 1,169,901 +0.96(+0.55%)
Apr 09, 2019 173.58 174.06 172.62 173.62 1,570,555 -1.31(-0.75%)
Apr 08, 2019 172.88 175.10 172.21 174.93 1,745,075 +1.35(+0.78%)
Apr 05, 2019 171.78 174.01 171.17 173.58 2,518,003 +2.04(+1.19%)
Apr 04, 2019 168.92 171.61 168.92 171.54 1,425,525 +2.27(+1.34%)
Apr 03, 2019 169.64 171.84 168.44 169.27 1,381,901 +1.06(+0.63%)
Apr 02, 2019 170.48 170.62 167.89 168.21 1,698,678 -2.21(-1.30%)
Apr 01, 2019 166.60 170.93 166.56 170.43 2,561,080 +4.61(+2.78%)
Mar 29, 2019 163.63 166.44 163.53 165.82 2,375,561 +3.21(+1.97%)
Mar 28, 2019 159.82 162.94 159.82 162.61 2,221,720 +1.66(+1.03%)
Mar 27, 2019 160.07 161.32 159.59 160.96 1,719,726 +0.86(+0.54%)
Mar 26, 2019 158.36 160.18 157.65 160.10 1,565,069 +2.81(+1.79%)
Mar 25, 2019 158.97 159.84 156.64 157.28 2,024,935 -1.75(-1.10%)
Mar 22, 2019 162.29 162.82 158.90 159.04 2,668,759 -4.57(-2.79%)
Mar 21, 2019 159.46 163.93 157.67 163.61 3,452,649 +3.58(+2.24%)
Mar 20, 2019 157.90 160.66 155.08 160.02 10,159,590 -5.79(-3.49%)
Mar 19, 2019 168.02 169.10 165.15 165.82 4,641,599 -0.91(-0.54%)
Mar 18, 2019 162.82 166.74 162.82 166.72 2,438,475 +4.04(+2.48%)
Mar 15, 2019 164.06 166.21 162.33 162.68 2,714,817 -1.00(-0.61%)
Mar 14, 2019 163.84 164.10 162.25 163.69 1,331,426 -0.41(-0.25%)
Mar 13, 2019 162.96 164.62 162.20 164.10 1,337,901 +2.16(+1.33%)
Mar 12, 2019 161.79 162.88 160.48 161.94 1,647,778 +0.66(+0.41%)
Mar 11, 2019 157.30 161.44 157.09 161.28 1,841,349 +4.27(+2.72%)
Mar 08, 2019 155.25 157.78 153.21 157.02 2,252,811 -0.39(-0.25%)
Mar 07, 2019 160.45 160.83 156.70 157.41 4,110,590 -4.84(-2.99%)
Mar 06, 2019 164.45 164.60 161.50 162.25 1,583,399 -1.67(-1.02%)
Mar 05, 2019 164.31 164.96 162.59 163.92 1,618,725 -1.03(-0.62%)
Mar 04, 2019 167.62 168.75 163.82 164.95 1,861,150 -1.51(-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.