Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 165.75 167.96 165.73 166.46 1,617,797 +1.64(+0.99%)
Feb 28, 2019 165.24 165.41 164.10 164.82 1,384,311 -0.74(-0.45%)
Feb 27, 2019 164.89 165.95 163.82 165.56 1,061,059 +0.09(+0.05%)
Feb 26, 2019 164.67 167.52 164.38 165.47 1,770,876 +0.58(+0.35%)
Feb 25, 2019 165.68 167.24 164.53 164.89 1,815,028 +0.53(+0.32%)
Feb 22, 2019 165.80 165.99 160.36 164.36 2,221,891 -1.63(-0.98%)
Feb 21, 2019 165.53 167.06 165.21 165.99 1,135,344 +0.34(+0.20%)
Feb 20, 2019 164.80 166.66 164.15 165.65 1,553,371 +1.51(+0.92%)
Feb 19, 2019 163.15 165.55 162.94 164.14 2,016,136 +0.87(+0.53%)
Feb 15, 2019 163.00 163.46 161.14 163.27 5,194,918 -4.21(-2.51%)
Feb 14, 2019 168.05 168.66 166.62 167.48 1,709,677 -1.55(-0.92%)
Feb 13, 2019 169.47 170.32 168.57 169.03 1,497,128 +0.15(+0.09%)
Feb 12, 2019 166.31 169.59 165.69 168.88 1,997,099 +3.97(+2.41%)
Feb 11, 2019 161.91 165.04 161.77 164.90 1,802,727 +3.51(+2.17%)
Feb 08, 2019 163.95 164.08 158.24 161.40 2,702,991 -3.76(-2.28%)
Feb 07, 2019 166.43 167.04 163.87 165.16 2,035,666 -2.22(-1.33%)
Feb 06, 2019 167.00 168.49 166.52 167.38 1,631,045 +0.07(+0.04%)
Feb 05, 2019 166.64 167.85 165.81 167.31 1,834,914 +0.91(+0.55%)
Feb 04, 2019 163.17 166.41 162.36 166.40 1,857,997 +3.12(+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.