Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 111.52 112.15 111.38 111.46 5,047,771 -0.58(-0.52%)
May 30, 2019 112.61 113.22 111.63 112.04 3,549,387 -0.57(-0.51%)
May 29, 2019 113.73 114.29 111.98 112.61 5,258,724 -1.36(-1.19%)
May 28, 2019 116.38 116.51 113.97 113.97 6,817,628 -1.91(-1.65%)
May 24, 2019 116.06 116.81 115.35 115.88 3,336,181 +0.15(+0.13%)
May 23, 2019 116.92 117.42 114.84 115.73 5,489,589 -1.86(-1.58%)
May 22, 2019 115.99 118.30 115.32 117.59 6,501,376 +1.69(+1.46%)
May 21, 2019 115.70 115.98 115.12 115.90 5,988,431 +0.73(+0.63%)
May 20, 2019 116.36 116.36 114.73 115.17 6,314,946 -1.97(-1.68%)
May 17, 2019 117.77 117.95 116.68 117.14 6,632,842 -1.88(-1.58%)
May 16, 2019 120.81 120.81 118.71 119.02 5,830,095 -1.60(-1.33%)
May 15, 2019 120.56 121.68 120.30 120.62 4,351,385 -0.76(-0.62%)
May 14, 2019 121.09 122.60 120.89 121.38 5,794,162 +0.79(+0.65%)
May 13, 2019 120.49 120.94 119.70 120.59 8,540,778 -1.24(-1.02%)
May 10, 2019 121.25 122.16 119.86 121.83 7,235,211 +0.40(+0.33%)
May 09, 2019 122.83 122.90 120.67 121.43 7,359,185 -2.29(-1.85%)
May 08, 2019 123.69 125.06 123.66 123.72 4,316,642 -0.37(-0.30%)
May 07, 2019 125.95 126.01 123.18 124.09 7,816,481 -2.72(-2.14%)
May 06, 2019 126.11 126.85 124.79 126.80 9,407,589 -1.51(-1.18%)
May 03, 2019 128.72 129.33 127.53 128.31 6,853,263 +0.33(+0.25%)
May 02, 2019 127.81 129.20 127.04 127.99 8,162,805 -0.91(-0.71%)
May 01, 2019 131.27 131.42 128.80 128.90 5,510,029 -2.38(-1.82%)
Apr 30, 2019 132.22 132.22 129.24 131.29 6,554,771 -0.48(-0.37%)
Apr 29, 2019 132.68 133.14 131.45 131.77 5,489,627 -1.01(-0.76%)
Apr 26, 2019 131.99 133.18 131.18 132.78 6,483,007 +0.66(+0.50%)
Apr 25, 2019 136.85 137.83 131.35 132.12 21,138,288 -19.65(-12.95%)
Apr 24, 2019 151.72 152.24 151.09 151.77 2,952,456 -0.29(-0.19%)
Apr 23, 2019 151.03 152.10 150.46 152.06 2,254,453 +0.67(+0.44%)
Apr 22, 2019 150.54 151.99 150.52 151.40 2,025,908 -0.24(-0.15%)
Apr 18, 2019 151.01 152.18 150.76 151.63 2,569,558 +0.86(+0.57%)
Apr 17, 2019 150.77 151.94 150.45 150.77 2,854,669 +0.51(+0.34%)
Apr 16, 2019 150.05 150.79 149.28 150.26 2,236,896 +0.74(+0.50%)
Apr 15, 2019 150.22 150.58 148.88 149.52 2,141,149 -1.10(-0.73%)
Apr 12, 2019 149.01 150.67 148.49 150.62 2,774,967 +2.70(+1.82%)
Apr 11, 2019 146.66 148.05 146.48 147.93 1,705,121 +0.98(+0.67%)
Apr 10, 2019 147.16 147.36 145.98 146.94 1,946,663 +0.10(+0.07%)
Apr 09, 2019 148.54 148.65 146.74 146.84 2,188,982 -2.12(-1.42%)
Apr 08, 2019 148.74 148.99 147.88 148.96 1,631,205 -0.27(-0.18%)
Apr 05, 2019 149.55 149.98 148.81 149.23 2,007,896 +0.26(+0.18%)
Apr 04, 2019 147.91 149.13 147.09 148.97 2,253,183 +1.32(+0.89%)
Apr 03, 2019 147.52 148.20 147.17 147.65 2,265,633 +0.69(+0.47%)
Apr 02, 2019 147.03 147.35 146.18 146.96 2,040,364 +0.13(+0.09%)
Apr 01, 2019 145.40 147.14 144.97 146.82 3,736,397 +2.88(+2.00%)
Mar 29, 2019 144.99 145.13 142.85 143.94 4,125,930 -0.52(-0.36%)
Mar 28, 2019 144.09 144.61 143.15 144.46 2,411,482 +0.95(+0.66%)
Mar 27, 2019 143.68 144.06 142.11 143.51 2,892,710 -0.06(-0.04%)
Mar 26, 2019 142.02 143.85 141.86 143.57 2,736,248 +2.79(+1.98%)
Mar 25, 2019 140.95 142.34 140.11 140.78 2,916,789 -1.00(-0.71%)
Mar 22, 2019 144.30 144.44 141.65 141.78 3,920,522 -3.43(-2.36%)
Mar 21, 2019 143.26 145.59 142.69 145.21 3,302,806 +0.91(+0.63%)
Mar 20, 2019 144.79 145.83 143.60 144.30 2,503,947 -0.50(-0.34%)
Mar 19, 2019 144.86 145.85 144.31 144.80 3,394,509 +0.37(+0.25%)
Mar 18, 2019 144.13 144.51 142.44 144.44 2,661,155 +0.28(+0.20%)
Mar 15, 2019 144.37 144.55 143.26 144.15 6,343,710 +0.49(+0.34%)
Mar 14, 2019 143.19 143.71 142.52 143.67 2,588,693 +0.50(+0.35%)
Mar 13, 2019 143.28 143.61 142.45 143.17 2,939,908 +0.60(+0.42%)
Mar 12, 2019 143.98 144.37 142.28 142.57 3,053,116 -0.90(-0.63%)
Mar 11, 2019 139.85 143.51 139.70 143.47 3,442,957 +4.30(+3.09%)
Mar 08, 2019 137.43 139.36 137.17 139.17 2,489,156 +0.71(+0.52%)
Mar 07, 2019 140.33 140.33 137.51 138.46 4,820,681 -2.04(-1.45%)
Mar 06, 2019 141.83 141.87 140.47 140.49 2,634,837 -0.72(-0.51%)
Mar 05, 2019 142.42 143.58 141.21 141.21 3,960,626 -2.09(-1.46%)
Mar 04, 2019 144.78 145.47 142.53 143.31 2,872,414 -0.44(-0.30%)
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.