Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 148.31 149.66 148.23 148.83 2,092,631 -1.03(-0.69%)
May 30, 2019 149.15 150.13 149.09 149.86 2,154,742 +0.98(+0.66%)
May 29, 2019 148.30 149.57 147.35 148.89 2,790,848 -0.81(-0.54%)
May 28, 2019 151.14 151.83 149.40 149.69 4,280,656 -1.29(-0.85%)
May 24, 2019 151.95 152.05 150.85 150.98 2,209,765 +0.22(+0.14%)
May 23, 2019 151.23 151.52 149.76 150.76 2,998,811 -1.86(-1.22%)
May 22, 2019 152.76 153.68 152.34 152.62 2,497,709 -0.26(-0.17%)
May 21, 2019 153.10 153.75 152.39 152.88 2,813,831 +0.88(+0.58%)
May 20, 2019 152.69 153.20 151.45 152.00 2,287,237 -1.20(-0.78%)
May 17, 2019 152.58 154.33 152.20 153.19 2,324,467 -0.76(-0.49%)
May 16, 2019 153.11 155.09 153.04 153.95 3,364,528 +1.27(+0.83%)
May 15, 2019 150.54 153.24 150.11 152.68 2,073,848 +1.10(+0.73%)
May 14, 2019 150.47 152.59 150.35 151.58 2,469,787 +1.21(+0.80%)
May 13, 2019 151.87 152.25 149.01 150.37 4,110,385 -4.34(-2.80%)
May 10, 2019 153.02 155.13 151.46 154.71 2,598,371 +1.12(+0.73%)
May 09, 2019 152.54 153.69 151.60 153.59 3,283,460 +0.03(+0.02%)
May 08, 2019 152.84 154.54 152.79 153.56 3,216,773 +0.46(+0.30%)
May 07, 2019 153.86 154.84 152.23 153.10 5,196,199 -2.49(-1.60%)
May 06, 2019 153.68 156.39 153.47 155.59 3,330,349 -0.84(-0.54%)
May 03, 2019 154.66 156.52 154.50 156.43 4,580,265 +1.95(+1.26%)
May 02, 2019 153.61 154.63 152.84 154.48 4,905,201 +0.40(+0.26%)
May 01, 2019 156.63 157.15 153.99 154.09 4,173,703 -2.43(-1.55%)
Apr 30, 2019 155.95 156.85 155.47 156.51 4,051,079 +0.97(+0.63%)
Apr 29, 2019 154.95 156.05 154.84 155.54 3,265,108 +0.27(+0.17%)
Apr 26, 2019 153.38 155.30 153.24 155.27 2,998,855 +1.65(+1.07%)
Apr 25, 2019 153.87 154.10 152.00 153.62 3,705,669 -0.78(-0.51%)
Apr 24, 2019 154.84 155.14 154.19 154.40 4,243,535 -0.47(-0.30%)
Apr 23, 2019 151.66 155.04 151.45 154.87 4,625,249 +3.22(+2.12%)
Apr 22, 2019 151.66 152.72 150.99 151.65 3,621,813 -0.74(-0.48%)
Apr 18, 2019 151.00 153.11 149.53 152.39 7,074,245 +5.56(+3.79%)
Apr 17, 2019 147.21 148.42 146.62 146.83 3,562,067 +0.03(+0.02%)
Apr 16, 2019 146.55 146.86 146.15 146.80 3,336,276 +0.78(+0.53%)
Apr 15, 2019 146.71 146.81 145.84 146.03 2,654,614 -0.42(-0.29%)
Apr 12, 2019 145.95 146.60 145.49 146.45 2,350,538 +1.41(+0.98%)
Apr 11, 2019 144.39 145.17 143.94 145.04 1,948,270 +0.84(+0.58%)
Apr 10, 2019 144.95 144.95 143.51 144.20 2,641,463 -0.79(-0.55%)
Apr 09, 2019 145.29 145.60 144.72 144.99 2,143,850 -1.09(-0.75%)
Apr 08, 2019 145.31 146.12 144.72 146.08 2,056,893 +0.32(+0.22%)
Apr 05, 2019 145.69 146.19 145.29 145.76 1,935,965 +0.57(+0.39%)
Apr 04, 2019 144.46 145.44 144.04 145.19 2,182,457 +0.70(+0.49%)
Apr 03, 2019 145.69 145.98 144.37 144.49 4,232,507 -0.68(-0.47%)
Apr 02, 2019 145.42 145.62 144.10 145.16 3,697,188 -0.39(-0.27%)
Apr 01, 2019 144.23 145.82 144.01 145.55 2,655,355 +2.30(+1.60%)
Mar 29, 2019 143.50 143.77 142.41 143.25 3,000,408 +0.34(+0.24%)
Mar 28, 2019 142.08 143.03 141.53 142.91 2,417,493 +1.29(+0.91%)
Mar 27, 2019 141.82 142.68 140.80 141.62 3,065,039 -0.33(-0.23%)
Mar 26, 2019 141.40 142.31 141.14 141.95 2,456,577 +1.40(+0.99%)
Mar 25, 2019 140.56 141.73 140.27 140.56 2,272,596 +0.09(+0.06%)
Mar 22, 2019 142.06 142.27 140.28 140.47 2,696,773 -2.36(-1.65%)
Mar 21, 2019 140.95 143.24 140.71 142.83 2,165,339 +1.95(+1.38%)
Mar 20, 2019 141.69 142.13 140.31 140.88 2,632,757 -0.86(-0.60%)
Mar 19, 2019 142.08 142.57 141.22 141.74 2,989,299 +0.28(+0.20%)
Mar 18, 2019 140.06 141.60 139.63 141.46 2,629,534 +1.42(+1.02%)
Mar 15, 2019 139.85 140.63 139.75 140.03 5,865,473 +0.09(+0.06%)
Mar 14, 2019 140.03 140.29 139.15 139.94 2,948,684 +0.19(+0.14%)
Mar 13, 2019 139.09 140.12 138.68 139.75 2,811,080 +1.39(+1.00%)
Mar 12, 2019 138.43 139.15 137.74 138.37 2,021,315 +0.28(+0.20%)
Mar 11, 2019 136.11 138.12 135.71 138.09 3,098,278 +1.44(+1.06%)
Mar 08, 2019 136.36 136.84 135.55 136.65 3,240,143 -0.80(-0.58%)
Mar 07, 2019 138.43 138.67 136.69 137.45 3,971,055 -1.14(-0.82%)
Mar 06, 2019 138.91 139.74 138.57 138.58 4,359,037 -0.37(-0.27%)
Mar 05, 2019 139.28 139.89 138.47 138.95 3,751,765 -0.32(-0.23%)
Mar 04, 2019 141.33 141.50 138.80 139.27 4,513,355 -1.10(-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.