Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 128.37 130.30 128.19 129.43 7,570,739 -0.16(-0.12%)
May 30, 2019 129.27 130.05 128.74 129.58 5,379,101 +0.62(+0.48%)
May 29, 2019 129.35 129.53 128.19 128.96 7,854,955 -1.03(-0.79%)
May 28, 2019 130.57 131.38 129.96 129.99 9,117,929 -0.17(-0.13%)
May 24, 2019 130.46 130.65 129.60 130.16 4,634,588 +0.06(+0.05%)
May 23, 2019 130.08 130.91 129.34 130.10 6,879,199 -1.10(-0.84%)
May 22, 2019 131.17 131.51 130.75 131.20 5,194,261 -0.23(-0.18%)
May 21, 2019 131.91 131.91 130.47 131.43 7,191,100 +0.18(+0.13%)
May 20, 2019 131.59 131.74 130.61 131.26 8,166,196 -1.11(-0.84%)
May 17, 2019 131.60 133.29 131.38 132.37 9,145,222 -0.45(-0.34%)
May 16, 2019 132.61 133.70 132.14 132.82 9,882,715 +0.80(+0.61%)
May 15, 2019 129.93 132.53 129.43 132.01 9,930,362 +1.45(+1.11%)
May 14, 2019 130.88 131.99 129.44 130.56 12,208,538 +1.82(+1.42%)
May 13, 2019 128.90 130.03 127.96 128.74 11,618,953 -2.65(-2.01%)
May 10, 2019 130.38 131.66 128.63 131.38 10,057,591 +0.72(+0.55%)
May 09, 2019 132.36 133.78 130.21 130.66 15,603,050 -1.66(-1.25%)
May 08, 2019 130.86 133.01 130.67 132.32 15,706,313 +1.52(+1.16%)
May 07, 2019 132.67 133.28 130.13 130.80 11,174,360 -1.53(-1.16%)
May 06, 2019 129.91 132.65 129.68 132.33 10,153,059 +0.66(+0.50%)
May 03, 2019 132.54 132.63 131.13 131.67 9,053,709 +0.19(+0.14%)
May 02, 2019 132.70 133.00 129.76 131.48 16,910,356 -2.20(-1.64%)
May 01, 2019 134.77 135.43 133.54 133.68 9,081,623 -0.58(-0.43%)
Apr 30, 2019 136.37 136.63 133.34 134.26 15,559,109 -2.28(-1.67%)
Apr 29, 2019 139.37 139.55 134.88 136.54 26,261,148 -0.61(-0.44%)
Apr 26, 2019 135.95 137.27 134.79 137.15 14,453,758 +2.63(+1.95%)
Apr 25, 2019 132.68 136.13 132.17 134.52 16,711,545 +2.10(+1.58%)
Apr 24, 2019 130.47 133.06 130.09 132.42 11,679,848 +1.71(+1.30%)
Apr 23, 2019 130.75 131.58 130.02 130.72 12,403,081 +1.65(+1.28%)
Apr 22, 2019 129.29 129.58 128.44 129.07 10,402,486 -0.75(-0.58%)
Apr 18, 2019 129.16 130.24 128.51 129.83 12,130,750 +0.69(+0.53%)
Apr 17, 2019 127.24 129.74 126.72 129.14 14,492,353 +1.81(+1.42%)
Apr 16, 2019 129.14 129.51 126.99 127.33 14,849,640 -2.10(-1.62%)
Apr 15, 2019 128.46 130.07 127.22 129.43 33,426,216 +1.94(+1.52%)
Apr 12, 2019 125.38 128.31 123.86 127.48 66,571,860 +13.19(+11.54%)
Apr 11, 2019 115.40 115.53 114.02 114.29 13,030,779 -0.55(-0.48%)
Apr 10, 2019 115.25 115.69 113.98 114.84 14,372,033 +0.29(+0.26%)
Apr 09, 2019 113.32 114.84 113.00 114.55 17,688,968 +1.86(+1.65%)
Apr 08, 2019 112.72 113.54 112.37 112.68 11,277,300 -0.04(-0.03%)
Apr 05, 2019 112.69 112.85 112.04 112.72 11,128,195 +0.24(+0.22%)
Apr 04, 2019 111.00 112.58 110.79 112.48 14,668,488 +2.19(+1.98%)
Apr 03, 2019 110.47 110.87 109.99 110.29 10,747,701 +0.55(+0.50%)
Apr 02, 2019 110.91 111.06 109.70 109.74 9,418,106 -0.54(-0.49%)
Apr 01, 2019 109.38 110.62 109.17 110.28 11,002,871 +1.45(+1.33%)
Mar 29, 2019 109.35 109.39 108.20 108.83 16,689,231 +0.31(+0.29%)
Mar 28, 2019 108.41 109.07 108.06 108.52 11,986,201 +0.42(+0.39%)
Mar 27, 2019 108.26 108.89 107.56 108.10 10,887,049 +0.14(+0.13%)
Mar 26, 2019 106.25 108.16 106.13 107.96 17,029,550 +2.30(+2.18%)
Mar 25, 2019 106.34 106.91 105.19 105.66 18,554,022 -0.43(-0.41%)
Mar 22, 2019 106.19 106.84 105.38 106.09 24,621,430 -0.42(-0.40%)
Mar 21, 2019 107.92 107.97 106.22 106.51 27,992,590 -1.30(-1.21%)
Mar 20, 2019 108.12 108.68 105.91 107.81 36,306,500 -0.01(-0.01%)
Mar 19, 2019 110.71 111.46 107.62 107.82 46,295,268 -3.06(-2.76%)
Mar 18, 2019 110.79 111.74 110.23 110.88 22,208,476 -1.80(-1.60%)
Mar 15, 2019 112.23 113.19 111.43 112.68 15,234,317 +0.47(+0.42%)
Mar 14, 2019 111.86 112.50 111.67 112.21 17,761,416 +0.38(+0.34%)
Mar 13, 2019 112.57 112.58 111.47 111.83 18,357,880 -0.63(-0.56%)
Mar 12, 2019 112.45 113.02 111.78 112.46 10,120,752 -0.02(-0.02%)
Mar 11, 2019 111.78 112.72 111.77 112.48 7,092,936 +0.92(+0.83%)
Mar 08, 2019 111.21 111.58 110.66 111.56 6,681,426 -0.20(-0.18%)
Mar 07, 2019 112.58 112.62 111.22 111.75 6,451,226 -0.82(-0.73%)
Mar 06, 2019 111.74 112.77 111.74 112.58 7,498,599 +0.83(+0.75%)
Mar 05, 2019 111.97 112.27 111.51 111.74 5,239,443 -0.32(-0.29%)
Mar 04, 2019 112.15 112.15 110.85 112.07 6,135,339 +0.31(+0.28%)
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.