Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 158.87 159.79 158.38 159.44 3,976,693 +0.99(+0.63%)
Apr 29, 2019 157.85 158.97 157.73 158.45 3,205,155 +0.28(+0.17%)
Apr 26, 2019 156.25 158.21 156.11 158.17 2,943,790 +1.68(+1.07%)
Apr 25, 2019 156.75 156.98 154.84 156.49 3,637,626 -0.80(-0.51%)
Apr 24, 2019 157.73 158.04 157.07 157.29 4,165,616 -0.48(-0.30%)
Apr 23, 2019 154.50 157.94 154.28 157.77 4,540,321 +3.28(+2.12%)
Apr 22, 2019 154.50 155.57 153.81 154.49 3,555,310 -0.75(-0.49%)
Apr 18, 2019 153.83 155.98 152.33 155.24 6,944,349 +5.67(+3.79%)
Apr 17, 2019 149.96 151.19 149.37 149.58 3,496,661 +0.03(+0.02%)
Apr 16, 2019 149.29 149.60 148.88 149.55 3,275,016 +0.79(+0.53%)
Apr 15, 2019 149.45 149.56 148.57 148.76 2,605,871 -0.43(-0.29%)
Apr 12, 2019 148.68 149.34 148.21 149.19 2,307,377 +1.44(+0.98%)
Apr 11, 2019 147.09 147.89 146.63 147.75 1,912,496 +0.85(+0.58%)
Apr 10, 2019 147.66 147.66 146.20 146.90 2,592,961 -0.81(-0.55%)
Apr 09, 2019 148.01 148.33 147.43 147.70 2,104,485 -1.11(-0.75%)
Apr 08, 2019 148.03 148.85 147.43 148.81 2,019,125 +0.33(+0.22%)
Apr 05, 2019 148.41 148.93 148.01 148.49 1,900,417 +0.58(+0.39%)
Apr 04, 2019 147.16 148.16 146.73 147.91 2,142,383 +0.72(+0.49%)
Apr 03, 2019 148.42 148.71 147.07 147.19 4,154,790 -0.69(-0.47%)
Apr 02, 2019 148.14 148.35 146.79 147.88 3,629,301 -0.40(-0.27%)
Apr 01, 2019 146.92 148.55 146.70 148.27 2,606,598 +2.34(+1.60%)
Mar 29, 2019 146.18 146.46 145.07 145.93 2,945,315 +0.35(+0.24%)
Mar 28, 2019 144.74 145.70 144.18 145.58 2,373,103 +1.31(+0.91%)
Mar 27, 2019 144.47 145.35 143.43 144.27 3,008,759 -0.34(-0.23%)
Mar 26, 2019 144.05 144.97 143.78 144.61 2,411,470 +1.42(+0.99%)
Mar 25, 2019 143.19 144.38 142.89 143.19 2,230,867 +0.09(+0.06%)
Mar 22, 2019 144.72 144.93 142.90 143.09 2,647,255 -2.41(-1.65%)
Mar 21, 2019 143.59 145.92 143.34 145.50 2,125,579 +1.98(+1.38%)
Mar 20, 2019 144.34 144.79 142.93 143.52 2,584,415 -0.87(-0.60%)
Mar 19, 2019 144.74 145.23 143.86 144.39 2,934,410 +0.28(+0.20%)
Mar 18, 2019 142.68 144.25 142.24 144.10 2,581,251 +1.45(+1.02%)
Mar 15, 2019 142.47 143.26 142.36 142.65 5,757,772 +0.09(+0.06%)
Mar 14, 2019 142.65 142.91 141.75 142.56 2,894,541 +0.19(+0.14%)
Mar 13, 2019 141.69 142.74 141.28 142.37 2,759,464 +1.41(+1.00%)
Mar 12, 2019 141.02 141.75 140.31 140.96 1,984,200 +0.29(+0.20%)
Mar 11, 2019 138.66 140.71 138.25 140.67 3,041,388 +1.47(+1.06%)
Mar 08, 2019 138.91 139.40 138.09 139.20 3,180,648 -0.82(-0.58%)
Mar 07, 2019 141.02 141.27 139.25 140.02 3,898,139 -1.16(-0.82%)
Mar 06, 2019 141.51 142.35 141.17 141.18 4,278,997 -0.38(-0.27%)
Mar 05, 2019 141.88 142.51 141.06 141.55 3,682,875 -0.32(-0.23%)
Mar 04, 2019 143.98 144.15 141.40 141.87 4,430,482 -1.12(-0.78%)
Mar 01, 2019 142.32 143.12 142.00 142.99 3,686,599 +1.51(+1.07%)
Feb 28, 2019 141.50 141.94 140.87 141.48 3,012,099 -0.49(-0.34%)
Feb 27, 2019 141.28 142.09 140.60 141.97 1,907,302 +0.62(+0.44%)
Feb 26, 2019 141.31 142.16 141.06 141.34 2,163,114 -0.13(-0.09%)
Feb 25, 2019 141.60 142.04 141.17 141.47 2,518,318 +0.79(+0.56%)
Feb 22, 2019 140.72 141.05 139.93 140.68 3,123,693 +0.54(+0.39%)
Feb 21, 2019 140.99 141.18 139.65 140.14 2,947,307 -1.06(-0.75%)
Feb 20, 2019 140.05 141.43 139.76 141.19 2,871,067 +1.19(+0.85%)
Feb 19, 2019 139.39 140.44 139.19 140.01 2,714,675 -0.04(-0.03%)
Feb 15, 2019 138.84 140.04 138.46 140.04 3,327,565 +2.56(+1.86%)
Feb 14, 2019 137.86 138.51 136.97 137.49 2,310,865 -0.88(-0.63%)
Feb 13, 2019 137.91 139.46 137.63 138.36 3,021,346 +1.02(+0.74%)
Feb 12, 2019 136.28 137.48 136.06 137.34 2,906,577 +1.72(+1.27%)
Feb 11, 2019 136.09 136.39 135.23 135.62 3,260,017 -0.12(-0.09%)
Feb 08, 2019 135.16 135.77 134.44 135.74 4,326,798 +0.42(+0.31%)
Feb 07, 2019 134.88 136.00 134.50 135.32 3,242,507 -0.69(-0.50%)
Feb 06, 2019 136.09 136.54 135.45 136.00 3,445,597 +0.19(+0.14%)
Feb 05, 2019 135.55 135.81 134.64 135.81 3,243,605 +0.69(+0.51%)
Feb 04, 2019 131.97 135.19 131.93 135.12 5,128,632 +2.94(+2.23%)
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.