Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 118.26 118.63 117.40 117.74 27,991,402 -1.95(-1.63%)
May 30, 2019 119.24 119.72 118.79 119.69 17,654,932 +0.75(+0.63%)
May 29, 2019 119.36 119.37 118.08 118.94 23,911,498 -1.16(-0.97%)
May 28, 2019 120.88 121.85 120.00 120.10 24,293,960 -0.08(-0.06%)
May 24, 2019 120.81 121.29 119.92 120.17 14,836,019 +0.06(+0.05%)
May 23, 2019 120.14 120.22 118.75 120.12 24,780,418 -1.42(-1.17%)
May 22, 2019 120.54 122.08 120.44 121.54 16,170,570 +0.73(+0.61%)
May 21, 2019 121.31 121.40 120.50 120.80 16,060,832 +0.39(+0.32%)
May 20, 2019 120.44 121.46 119.72 120.41 24,892,132 -1.51(-1.23%)
May 17, 2019 122.14 124.19 121.78 121.92 27,070,984 -0.82(-0.67%)
May 16, 2019 120.66 123.17 120.39 122.74 31,622,948 +2.77(+2.31%)
May 15, 2019 118.29 120.62 117.76 119.97 25,968,930 +1.67(+1.41%)
May 14, 2019 117.48 119.39 117.32 118.30 26,630,208 +1.31(+1.12%)
May 13, 2019 117.71 119.08 116.70 116.99 35,782,876 -3.58(-2.97%)
May 10, 2019 118.47 121.33 117.44 120.58 32,595,308 +1.55(+1.30%)
May 09, 2019 117.88 119.31 117.20 119.03 28,712,462 -0.01(-0.01%)
May 08, 2019 118.97 119.86 118.32 119.04 29,954,376 -0.01(-0.01%)
May 07, 2019 119.94 120.62 117.82 119.05 37,970,748 -2.49(-2.05%)
May 06, 2019 119.88 121.93 119.61 121.54 25,555,080 -0.71(-0.58%)
May 03, 2019 120.80 122.76 120.69 122.25 26,265,082 +2.55(+2.13%)
May 02, 2019 121.38 121.40 119.05 119.70 28,827,018 -1.58(-1.31%)
May 01, 2019 123.80 123.92 121.12 121.29 28,274,876 -2.58(-2.08%)
Apr 30, 2019 123.12 123.96 122.72 123.87 25,473,900 +0.79(+0.64%)
Apr 29, 2019 123.20 123.47 122.68 123.08 17,200,970 -0.11(-0.09%)
Apr 26, 2019 123.01 123.79 122.37 123.19 24,940,604 +0.70(+0.57%)
Apr 25, 2019 123.36 124.60 122.19 122.49 40,097,712 +3.93(+3.31%)
Apr 24, 2019 119.31 119.36 118.10 118.57 32,873,000 -0.41(-0.34%)
Apr 23, 2019 117.70 119.11 117.45 118.97 25,329,710 +1.59(+1.36%)
Apr 22, 2019 116.30 117.61 116.25 117.38 16,493,146 +0.37(+0.32%)
Apr 18, 2019 115.89 117.15 115.05 117.01 29,512,382 +1.52(+1.31%)
Apr 17, 2019 114.99 115.57 114.33 115.49 20,054,080 +0.95(+0.83%)
Apr 16, 2019 115.37 115.38 113.91 114.54 14,827,218 -0.27(-0.23%)
Apr 15, 2019 114.70 115.31 114.36 114.81 16,647,758 +0.09(+0.08%)
Apr 12, 2019 114.42 114.74 114.17 114.72 20,818,296 +0.59(+0.52%)
Apr 11, 2019 114.33 114.62 113.74 114.13 14,977,998 +0.13(+0.12%)
Apr 10, 2019 113.59 114.15 113.38 113.99 17,360,092 +0.86(+0.76%)
Apr 09, 2019 112.52 113.38 112.47 113.13 18,567,516 -0.62(-0.54%)
Apr 08, 2019 113.63 113.83 112.52 113.75 15,937,412 +0.04(+0.03%)
Apr 05, 2019 113.23 114.03 113.22 113.71 16,686,394 +0.50(+0.44%)
Apr 04, 2019 113.91 114.03 112.28 113.21 21,197,602 -0.58(-0.51%)
Apr 03, 2019 113.68 114.22 113.01 113.78 24,101,798 +0.74(+0.65%)
Apr 02, 2019 112.92 113.32 112.41 113.05 19,127,368 +0.16(+0.14%)
Apr 01, 2019 112.82 112.97 112.01 112.88 24,825,360 +1.02(+0.92%)
Mar 29, 2019 111.98 112.22 110.93 111.86 26,780,238 +0.96(+0.86%)
Mar 28, 2019 111.39 111.52 110.14 110.90 19,320,668 +0.15(+0.14%)
Mar 27, 2019 111.80 112.12 109.56 110.75 23,963,202 -1.08(-0.97%)
Mar 26, 2019 112.50 112.59 110.83 111.83 27,504,918 +0.24(+0.21%)
Mar 25, 2019 110.55 111.93 110.32 111.59 28,523,248 +0.58(+0.52%)
Mar 22, 2019 113.34 113.42 111.01 111.02 35,452,076 -3.01(-2.64%)
Mar 21, 2019 111.10 114.59 111.05 114.02 31,474,560 +2.56(+2.30%)
Mar 20, 2019 111.34 112.63 110.69 111.46 29,636,104 -0.12(-0.11%)
Mar 19, 2019 112.00 112.33 110.96 111.58 39,631,072 +0.08(+0.07%)
Mar 18, 2019 110.18 111.55 110.07 111.51 32,836,878 +1.57(+1.43%)
Mar 15, 2019 109.39 111.21 108.68 109.94 57,599,912 +1.25(+1.15%)
Mar 14, 2019 108.64 109.26 108.44 108.68 32,432,404 +0.09(+0.08%)
Mar 13, 2019 108.25 109.07 107.92 108.60 37,433,260 +0.83(+0.77%)
Mar 12, 2019 107.00 108.11 106.84 107.76 27,551,424 +0.75(+0.70%)
Mar 11, 2019 105.27 107.13 105.26 107.01 27,929,102 +2.20(+2.10%)
Mar 08, 2019 103.53 105.00 103.19 104.81 24,058,638 +0.11(+0.11%)
Mar 07, 2019 105.66 105.80 104.20 104.70 26,698,696 -1.29(-1.22%)
Mar 06, 2019 106.10 106.85 105.69 105.99 18,627,022 +0.05(+0.04%)
Mar 05, 2019 106.46 106.60 105.50 105.94 20,134,722 -0.53(-0.50%)
Mar 04, 2019 107.19 107.41 105.09 106.47 28,042,874 -0.26(-0.24%)
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.