Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 170.90 174.29 169.64 173.20 1,709,573 +2.59(+1.52%)
Apr 29, 2019 168.68 171.25 167.44 170.61 1,609,517 +2.37(+1.41%)
Apr 26, 2019 169.34 170.53 167.19 168.25 3,979,608 -4.41(-2.56%)
Apr 25, 2019 178.96 179.10 172.44 172.66 3,375,980 -8.22(-4.54%)
Apr 24, 2019 178.36 181.29 177.86 180.88 1,653,619 +2.50(+1.40%)
Apr 23, 2019 178.74 179.25 177.94 178.38 1,889,660 -0.78(-0.43%)
Apr 22, 2019 180.17 180.56 178.45 179.16 1,672,678 -1.98(-1.10%)
Apr 18, 2019 181.44 182.22 180.84 181.15 1,522,448 +0.08(+0.05%)
Apr 17, 2019 181.45 182.22 180.02 181.06 1,221,595 +0.76(+0.42%)
Apr 16, 2019 179.41 181.53 179.06 180.31 1,594,791 +0.96(+0.54%)
Apr 15, 2019 180.09 180.97 178.77 179.34 2,001,204 -0.70(-0.39%)
Apr 12, 2019 177.35 180.08 176.60 180.05 1,806,307 +4.64(+2.65%)
Apr 11, 2019 174.93 176.44 174.57 175.41 1,685,752 +0.80(+0.46%)
Apr 10, 2019 173.69 175.29 173.24 174.61 1,169,737 +0.96(+0.55%)
Apr 09, 2019 173.60 174.09 172.64 173.65 1,570,335 -1.31(-0.75%)
Apr 08, 2019 172.91 175.12 172.23 174.96 1,744,832 +1.35(+0.78%)
Apr 05, 2019 171.80 174.03 171.19 173.60 2,517,651 +2.04(+1.19%)
Apr 04, 2019 168.94 171.64 168.94 171.56 1,425,327 +2.27(+1.34%)
Apr 03, 2019 169.66 171.87 168.47 169.30 1,381,708 +1.06(+0.63%)
Apr 02, 2019 170.50 170.64 167.92 168.24 1,698,441 -2.21(-1.30%)
Apr 01, 2019 166.63 170.95 166.58 170.45 2,560,722 +4.61(+2.78%)
Mar 29, 2019 163.66 166.46 163.56 165.84 2,375,229 +3.21(+1.97%)
Mar 28, 2019 159.84 162.96 159.84 162.63 2,221,410 +1.65(+1.03%)
Mar 27, 2019 160.09 161.34 159.61 160.98 1,719,486 +0.86(+0.54%)
Mar 26, 2019 158.38 160.20 157.67 160.12 1,564,851 +2.82(+1.79%)
Mar 25, 2019 159.00 159.86 156.66 157.30 2,024,652 -1.75(-1.10%)
Mar 22, 2019 162.31 162.84 158.92 159.06 2,668,386 -4.57(-2.79%)
Mar 21, 2019 159.48 163.95 157.69 163.63 3,452,167 +3.58(+2.24%)
Mar 20, 2019 157.93 160.69 155.10 160.05 10,158,172 -5.80(-3.49%)
Mar 19, 2019 168.05 169.12 165.18 165.84 4,640,951 -0.91(-0.54%)
Mar 18, 2019 162.84 166.77 162.84 166.75 2,438,134 +4.04(+2.48%)
Mar 15, 2019 164.08 166.24 162.35 162.71 2,714,438 -1.00(-0.61%)
Mar 14, 2019 163.86 164.12 162.27 163.71 1,331,241 -0.41(-0.25%)
Mar 13, 2019 162.98 164.65 162.22 164.12 1,337,714 +2.16(+1.33%)
Mar 12, 2019 161.81 162.91 160.50 161.97 1,647,548 +0.66(+0.41%)
Mar 11, 2019 157.32 161.46 157.11 161.31 1,841,092 +4.27(+2.72%)
Mar 08, 2019 155.27 157.81 153.23 157.04 2,252,497 -0.39(-0.25%)
Mar 07, 2019 160.47 160.86 156.72 157.43 4,110,016 -4.84(-2.99%)
Mar 06, 2019 164.47 164.63 161.52 162.28 1,583,178 -1.67(-1.02%)
Mar 05, 2019 164.34 164.98 162.61 163.94 1,618,499 -1.03(-0.62%)
Mar 04, 2019 167.64 168.77 163.84 164.97 1,860,890 -1.51(-0.91%)
Mar 01, 2019 165.77 167.98 165.76 166.49 1,617,571 +1.64(+0.99%)
Feb 28, 2019 165.26 165.43 164.13 164.84 1,384,118 -0.74(-0.45%)
Feb 27, 2019 164.91 165.97 163.84 165.58 1,060,911 +0.09(+0.05%)
Feb 26, 2019 164.69 167.54 164.40 165.49 1,770,629 +0.58(+0.35%)
Feb 25, 2019 165.70 167.26 164.55 164.91 1,814,774 +0.53(+0.32%)
Feb 22, 2019 165.82 166.01 160.38 164.38 2,221,581 -1.63(-0.98%)
Feb 21, 2019 165.56 167.09 165.23 166.01 1,135,185 +0.34(+0.20%)
Feb 20, 2019 164.83 166.69 164.17 165.67 1,553,154 +1.51(+0.92%)
Feb 19, 2019 163.17 165.57 162.96 164.16 2,015,854 +0.87(+0.53%)
Feb 15, 2019 163.02 163.48 161.17 163.30 5,194,193 -4.21(-2.51%)
Feb 14, 2019 168.07 168.69 166.64 167.50 1,709,439 -1.55(-0.92%)
Feb 13, 2019 169.49 170.35 168.60 169.05 1,496,919 +0.16(+0.09%)
Feb 12, 2019 166.33 169.61 165.71 168.90 1,996,820 +3.97(+2.41%)
Feb 11, 2019 161.93 165.06 161.79 164.93 1,802,476 +3.51(+2.17%)
Feb 08, 2019 163.97 164.10 158.26 161.42 2,702,614 -3.76(-2.28%)
Feb 07, 2019 166.46 167.07 163.89 165.18 2,035,382 -2.22(-1.33%)
Feb 06, 2019 167.02 168.52 166.54 167.41 1,630,818 +0.07(+0.04%)
Feb 05, 2019 166.67 167.87 165.83 167.33 1,834,658 +0.91(+0.55%)
Feb 04, 2019 163.20 166.43 162.39 166.42 1,857,738 +3.11(+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.