Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 152.45 153.82 152.36 152.98 2,035,923 -1.06(-0.69%)
May 30, 2019 153.30 154.31 153.24 154.04 2,096,351 +1.01(+0.66%)
May 29, 2019 152.43 153.74 151.46 153.03 2,715,220 -0.83(-0.54%)
May 28, 2019 155.35 156.06 153.56 153.86 4,164,656 -1.32(-0.85%)
May 24, 2019 156.18 156.28 155.05 155.18 2,149,883 +0.22(+0.14%)
May 23, 2019 155.44 155.74 153.93 154.96 2,917,547 -1.91(-1.22%)
May 22, 2019 157.02 157.96 156.58 156.87 2,430,025 -0.27(-0.17%)
May 21, 2019 157.37 158.04 156.64 157.14 2,737,580 +0.91(+0.58%)
May 20, 2019 156.94 157.47 155.66 156.23 2,225,256 -1.23(-0.78%)
May 17, 2019 156.83 158.63 156.44 157.46 2,261,477 -0.78(-0.49%)
May 16, 2019 157.38 159.41 157.30 158.24 3,273,354 +1.31(+0.83%)
May 15, 2019 154.73 157.51 154.29 156.93 2,017,649 +1.13(+0.73%)
May 14, 2019 154.66 156.84 154.54 155.80 2,402,859 +1.24(+0.80%)
May 13, 2019 156.10 156.49 153.16 154.56 3,998,999 -4.46(-2.80%)
May 10, 2019 157.29 159.45 155.67 159.02 2,527,959 +1.15(+0.73%)
May 09, 2019 156.78 157.97 155.82 157.87 3,194,482 +0.03(+0.02%)
May 08, 2019 157.10 158.84 157.04 157.84 3,129,603 +0.47(+0.30%)
May 07, 2019 158.15 159.15 156.47 157.37 5,055,389 -2.56(-1.60%)
May 06, 2019 157.96 160.74 157.75 159.93 3,240,102 -0.86(-0.54%)
May 03, 2019 158.97 160.88 158.80 160.79 4,456,146 +2.00(+1.26%)
May 02, 2019 157.89 158.94 157.10 158.79 4,772,277 +0.41(+0.26%)
May 01, 2019 160.99 161.53 158.28 158.38 4,060,601 -2.49(-1.55%)
Apr 30, 2019 160.30 161.22 159.81 160.87 3,941,300 +1.00(+0.63%)
Apr 29, 2019 159.27 160.40 159.15 159.87 3,176,628 +0.28(+0.17%)
Apr 26, 2019 157.66 159.63 157.51 159.59 2,917,590 +1.70(+1.07%)
Apr 25, 2019 158.16 158.39 156.23 157.90 3,605,250 -0.81(-0.51%)
Apr 24, 2019 159.15 159.46 158.48 158.70 4,128,541 -0.48(-0.30%)
Apr 23, 2019 155.89 159.36 155.66 159.19 4,499,911 +3.31(+2.12%)
Apr 22, 2019 155.89 156.97 155.19 155.88 3,523,666 -0.76(-0.49%)
Apr 18, 2019 155.21 157.38 153.70 156.64 6,882,542 +5.72(+3.79%)
Apr 17, 2019 151.31 152.55 150.71 150.92 3,465,540 +0.03(+0.02%)
Apr 16, 2019 150.63 150.95 150.22 150.89 3,245,867 +0.80(+0.53%)
Apr 15, 2019 150.79 150.90 149.90 150.10 2,582,678 -0.44(-0.29%)
Apr 12, 2019 150.01 150.68 149.54 150.53 2,286,841 +1.45(+0.98%)
Apr 11, 2019 148.41 149.22 147.95 149.08 1,895,475 +0.86(+0.58%)
Apr 10, 2019 148.98 148.98 147.51 148.22 2,569,883 -0.81(-0.55%)
Apr 09, 2019 149.34 149.66 148.75 149.03 2,085,755 -1.12(-0.75%)
Apr 08, 2019 149.35 150.19 148.75 150.15 2,001,154 +0.33(+0.22%)
Apr 05, 2019 149.74 150.26 149.34 149.82 1,883,503 +0.58(+0.39%)
Apr 04, 2019 148.48 149.49 148.05 149.23 2,123,315 +0.72(+0.49%)
Apr 03, 2019 149.75 150.05 148.39 148.51 4,117,811 -0.69(-0.47%)
Apr 02, 2019 149.47 149.68 148.11 149.21 3,596,999 -0.40(-0.27%)
Apr 01, 2019 148.24 149.88 148.02 149.60 2,583,399 +2.36(+1.60%)
Mar 29, 2019 147.49 147.77 146.37 147.24 2,919,101 +0.35(+0.24%)
Mar 28, 2019 146.04 147.01 145.47 146.89 2,351,982 +1.32(+0.91%)
Mar 27, 2019 145.77 146.66 144.72 145.56 2,981,980 -0.34(-0.24%)
Mar 26, 2019 145.34 146.27 145.07 145.91 2,390,007 +1.44(+0.99%)
Mar 25, 2019 144.47 145.68 144.18 144.47 2,211,012 +0.09(+0.06%)
Mar 22, 2019 146.02 146.23 144.19 144.38 2,623,694 -2.43(-1.65%)
Mar 21, 2019 144.88 147.23 144.63 146.81 2,106,661 +2.00(+1.38%)
Mar 20, 2019 145.64 146.09 144.21 144.81 2,561,413 -0.88(-0.60%)
Mar 19, 2019 146.04 146.54 145.15 145.69 2,908,293 +0.29(+0.20%)
Mar 18, 2019 143.96 145.55 143.52 145.40 2,558,277 +1.46(+1.02%)
Mar 15, 2019 143.75 144.55 143.64 143.94 5,706,526 +0.09(+0.06%)
Mar 14, 2019 143.94 144.19 143.03 143.84 2,868,779 +0.20(+0.14%)
Mar 13, 2019 142.96 144.02 142.54 143.65 2,734,904 +1.43(+1.00%)
Mar 12, 2019 142.28 143.02 141.57 142.22 1,966,540 +0.29(+0.20%)
Mar 11, 2019 139.90 141.97 139.49 141.93 3,014,319 +1.48(+1.06%)
Mar 08, 2019 140.15 140.66 139.33 140.45 3,152,340 -0.82(-0.58%)
Mar 07, 2019 142.28 142.54 140.50 141.28 3,863,445 -1.17(-0.82%)
Mar 06, 2019 142.78 143.63 142.43 142.44 4,240,913 -0.38(-0.27%)
Mar 05, 2019 143.16 143.79 142.32 142.82 3,650,097 -0.32(-0.23%)
Mar 04, 2019 145.27 145.44 142.66 143.15 4,391,050 -1.13(-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.