Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 163.74 165.22 163.65 164.31 1,895,500 -1.14(-0.69%)
May 30, 2019 164.66 165.74 164.59 165.45 1,951,760 +1.08(+0.66%)
May 29, 2019 163.72 165.13 162.68 164.37 2,527,944 -0.89(-0.54%)
May 28, 2019 166.86 167.62 164.94 165.26 3,877,408 -1.42(-0.85%)
May 24, 2019 167.75 167.86 166.54 166.68 2,001,600 +0.24(+0.14%)
May 23, 2019 166.96 167.28 165.33 166.44 2,716,316 -2.87(-1.70%)
May 22, 2019 169.47 170.49 169.00 169.31 2,251,462 -0.29(-0.17%)
May 21, 2019 169.85 170.57 169.06 169.60 2,536,418 +0.98(+0.58%)
May 20, 2019 169.39 169.96 168.01 168.62 2,061,740 -1.33(-0.78%)
May 17, 2019 169.27 171.21 168.85 169.95 2,095,300 -0.84(-0.49%)
May 16, 2019 169.86 172.05 169.77 170.79 3,032,822 +1.41(+0.83%)
May 15, 2019 167.00 170.00 166.53 169.38 1,869,389 +1.22(+0.73%)
May 14, 2019 166.93 169.28 166.80 168.16 2,226,293 +1.34(+0.80%)
May 13, 2019 168.48 168.90 165.31 166.82 3,705,145 -4.81(-2.80%)
May 10, 2019 169.76 172.10 168.02 171.63 2,342,200 +1.24(+0.73%)
May 09, 2019 169.22 170.50 168.18 170.39 2,959,746 +0.03(+0.02%)
May 08, 2019 169.56 171.44 169.50 170.36 2,899,634 +0.51(+0.30%)
May 07, 2019 170.69 171.77 168.88 169.85 4,683,910 -2.76(-1.60%)
May 06, 2019 170.49 173.49 170.26 172.61 3,002,013 -0.93(-0.54%)
May 03, 2019 171.58 173.64 171.40 173.54 4,128,700 +2.16(+1.26%)
May 02, 2019 170.41 171.54 169.56 171.38 4,421,601 +0.44(+0.26%)
May 01, 2019 173.76 174.34 170.83 170.94 3,762,221 -2.69(-1.55%)
Apr 30, 2019 173.01 174.01 172.48 173.63 3,651,686 +1.08(+0.63%)
Apr 29, 2019 171.90 173.12 171.77 172.55 2,943,204 +0.30(+0.17%)
Apr 26, 2019 170.16 172.29 170.00 172.25 2,703,200 +1.83(+1.07%)
Apr 25, 2019 170.70 170.95 168.62 170.42 3,340,330 -0.87(-0.51%)
Apr 24, 2019 171.77 172.11 171.05 171.29 3,825,168 -0.52(-0.30%)
Apr 23, 2019 168.25 172.00 168.01 171.81 4,169,249 +3.57(+2.12%)
Apr 22, 2019 168.25 169.42 167.50 168.24 3,264,741 -0.82(-0.49%)
Apr 18, 2019 167.52 169.86 165.89 169.06 6,376,800 +6.17(+3.79%)
Apr 17, 2019 163.31 164.65 162.66 162.89 3,210,886 +0.03(+0.02%)
Apr 16, 2019 162.58 162.92 162.13 162.86 3,007,355 +0.86(+0.53%)
Apr 15, 2019 162.75 162.87 161.79 162.00 2,392,898 -0.47(-0.29%)
Apr 12, 2019 161.91 162.63 161.40 162.47 2,118,800 +1.57(+0.98%)
Apr 11, 2019 160.18 161.05 159.68 160.90 1,756,192 +0.93(+0.58%)
Apr 10, 2019 160.80 160.80 159.21 159.97 2,381,043 -0.88(-0.55%)
Apr 09, 2019 161.18 161.53 160.55 160.85 1,932,490 -1.21(-0.75%)
Apr 08, 2019 161.20 162.10 160.55 162.06 1,854,106 +0.36(+0.22%)
Apr 05, 2019 161.62 162.18 161.18 161.70 1,745,100 +0.63(+0.39%)
Apr 04, 2019 160.26 161.35 159.79 161.07 1,967,290 +0.78(+0.49%)
Apr 03, 2019 161.63 161.95 160.16 160.29 3,815,227 -0.75(-0.47%)
Apr 02, 2019 161.32 161.55 159.86 161.04 3,332,685 -0.43(-0.27%)
Apr 01, 2019 160.00 161.77 159.76 161.47 2,393,566 +2.55(+1.60%)
Mar 29, 2019 159.19 159.49 157.98 158.92 2,704,600 +0.38(+0.24%)
Mar 28, 2019 157.62 158.67 157.01 158.54 2,179,154 +1.43(+0.91%)
Mar 27, 2019 157.33 158.29 156.20 157.11 2,762,859 -0.37(-0.23%)
Mar 26, 2019 156.87 157.87 156.58 157.48 2,214,385 +1.55(+0.99%)
Mar 25, 2019 155.93 157.23 155.61 155.93 2,048,543 +0.10(+0.06%)
Mar 22, 2019 157.60 157.83 155.62 155.83 2,430,900 -2.62(-1.65%)
Mar 21, 2019 156.37 158.91 156.10 158.45 1,951,860 +2.16(+1.38%)
Mar 20, 2019 157.19 157.68 155.65 156.29 2,373,196 -0.95(-0.60%)
Mar 19, 2019 157.62 158.16 156.66 157.24 2,694,586 +0.31(+0.20%)
Mar 18, 2019 155.38 157.09 154.90 156.93 2,370,290 +1.58(+1.02%)
Mar 15, 2019 155.15 156.01 155.03 155.35 5,287,200 +0.10(+0.06%)
Mar 14, 2019 155.35 155.63 154.37 155.25 2,657,976 +0.21(+0.14%)
Mar 13, 2019 154.30 155.44 153.85 155.04 2,533,938 +1.54(+1.00%)
Mar 12, 2019 153.57 154.37 152.80 153.50 1,822,035 +0.31(+0.20%)
Mar 11, 2019 151.00 153.23 150.55 153.19 2,792,821 +1.60(+1.06%)
Mar 08, 2019 151.27 151.81 150.38 151.59 2,920,700 -0.89(-0.58%)
Mar 07, 2019 153.57 153.84 151.64 152.48 3,579,552 -1.26(-0.82%)
Mar 06, 2019 154.10 155.02 153.73 153.74 3,929,283 -0.41(-0.27%)
Mar 05, 2019 154.51 155.19 153.61 154.15 3,381,881 -0.35(-0.23%)
Mar 04, 2019 156.79 156.98 153.98 154.50 4,068,387 -1.22(-0.78%)
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.