Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 175.58 178.06 175.50 177.59 1,381,119 +2.16(+1.23%)
Apr 29, 2019 177.30 178.70 175.41 175.43 1,352,231 -2.00(-1.13%)
Apr 26, 2019 178.03 180.13 176.75 177.43 2,170,500 +0.06(+0.03%)
Apr 25, 2019 181.40 182.00 174.22 177.37 4,058,652 -8.08(-4.36%)
Apr 24, 2019 188.80 188.80 185.26 185.45 1,940,838 -2.13(-1.14%)
Apr 23, 2019 185.06 188.50 185.00 187.58 2,442,608 +5.08(+2.78%)
Apr 22, 2019 181.82 183.53 181.43 182.50 933,574 +0.01(+0.01%)
Apr 18, 2019 181.13 183.42 180.50 182.49 1,198,300 +1.81(+1.00%)
Apr 17, 2019 183.32 183.69 179.67 180.68 1,991,441 -1.68(-0.92%)
Apr 16, 2019 182.84 184.03 182.28 182.36 996,419 -0.40(-0.22%)
Apr 15, 2019 184.36 184.64 182.32 182.76 1,198,438 -1.65(-0.89%)
Apr 12, 2019 182.81 184.72 182.11 184.41 1,373,000 +2.95(+1.63%)
Apr 11, 2019 179.00 181.85 178.74 181.46 1,376,813 +2.86(+1.60%)
Apr 10, 2019 179.04 179.59 177.64 178.60 1,470,222 -0.44(-0.25%)
Apr 09, 2019 180.08 180.54 178.86 179.04 1,498,411 -2.59(-1.43%)
Apr 08, 2019 179.52 181.79 178.67 181.63 1,793,787 +2.00(+1.11%)
Apr 05, 2019 177.17 179.72 176.12 179.63 2,395,800 +2.68(+1.51%)
Apr 04, 2019 177.58 179.90 176.44 176.95 2,572,395 -0.42(-0.24%)
Apr 03, 2019 184.02 184.97 176.96 177.37 4,727,089 -8.44(-4.54%)
Apr 02, 2019 185.57 187.41 185.12 185.81 3,128,818 +1.05(+0.57%)
Apr 01, 2019 183.55 185.07 183.00 184.76 1,291,789 +2.68(+1.47%)
Mar 29, 2019 181.87 182.48 180.73 182.08 1,296,700 +1.12(+0.62%)
Mar 28, 2019 180.53 181.00 179.16 180.96 1,014,772 +1.14(+0.63%)
Mar 27, 2019 181.52 182.28 179.24 179.82 1,232,410 -1.09(-0.60%)
Mar 26, 2019 181.52 182.58 179.72 180.91 1,088,464 +0.29(+0.16%)
Mar 25, 2019 180.10 181.79 179.58 180.62 1,021,287 +0.63(+0.35%)
Mar 22, 2019 181.13 181.62 179.95 179.99 1,791,000 -1.94(-1.07%)
Mar 21, 2019 179.67 182.48 179.02 181.93 1,101,705 +1.91(+1.06%)
Mar 20, 2019 179.53 181.71 178.77 180.02 2,085,422 -0.15(-0.08%)
Mar 19, 2019 180.98 183.10 179.44 180.17 2,010,989 -0.06(-0.03%)
Mar 18, 2019 178.31 180.75 178.11 180.23 1,790,281 +2.28(+1.28%)
Mar 15, 2019 180.07 180.41 177.60 177.95 3,628,100 -2.30(-1.28%)
Mar 14, 2019 181.68 182.24 180.10 180.25 1,174,520 -1.34(-0.74%)
Mar 13, 2019 180.97 183.05 180.26 181.59 1,494,083 +1.62(+0.90%)
Mar 12, 2019 182.20 182.20 179.80 179.97 1,166,963 -2.17(-1.19%)
Mar 11, 2019 179.33 182.42 178.82 182.14 1,391,632 +1.38(+0.76%)
Mar 08, 2019 178.85 180.92 177.79 180.76 1,107,500 +0.54(+0.30%)
Mar 07, 2019 181.02 181.50 177.10 180.22 2,393,772 -1.37(-0.75%)
Mar 06, 2019 183.00 184.22 181.42 181.59 1,961,510 -1.03(-0.56%)
Mar 05, 2019 183.75 184.55 182.47 182.62 2,327,095 -1.08(-0.59%)
Mar 04, 2019 186.49 187.46 182.00 183.70 2,547,875 -2.49(-1.34%)
Mar 01, 2019 187.57 187.58 185.31 186.19 1,588,500 -0.31(-0.17%)
Feb 28, 2019 185.20 188.10 185.15 186.50 2,736,668 +1.14(+0.62%)
Feb 27, 2019 185.02 186.15 183.68 185.36 1,509,836 +0.12(+0.06%)
Feb 26, 2019 185.75 186.41 184.83 185.24 1,571,388 -1.01(-0.54%)
Feb 25, 2019 187.92 188.34 186.08 186.25 1,602,460 -0.36(-0.19%)
Feb 22, 2019 186.24 186.66 185.20 186.61 1,165,600 +1.23(+0.66%)
Feb 21, 2019 186.86 187.00 184.85 185.38 1,539,074 -1.91(-1.02%)
Feb 20, 2019 184.95 187.90 184.06 187.29 2,170,209 +2.67(+1.45%)
Feb 19, 2019 184.20 185.30 183.01 184.62 1,561,448 +0.01(+0.01%)
Feb 15, 2019 182.44 185.00 182.38 184.61 2,973,600 +3.48(+1.92%)
Feb 14, 2019 180.54 181.68 180.09 181.13 1,297,517 +0.19(+0.11%)
Feb 13, 2019 181.73 182.45 180.48 180.94 1,999,074 -0.18(-0.10%)
Feb 12, 2019 178.93 181.81 178.78 181.12 2,260,999 +3.29(+1.85%)
Feb 11, 2019 176.13 178.51 176.02 177.83 2,394,438 +1.91(+1.09%)
Feb 08, 2019 175.30 176.39 173.98 175.92 1,972,700 -0.16(-0.09%)
Feb 07, 2019 173.28 176.26 173.07 176.08 1,807,710 +1.01(+0.58%)
Feb 06, 2019 175.58 176.61 174.46 175.07 1,772,101 -0.91(-0.52%)
Feb 05, 2019 175.73 176.38 174.28 175.98 2,783,168 +1.33(+0.76%)
Feb 04, 2019 166.16 174.75 166.00 174.65 2,877,674 +8.69(+5.24%)
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.