Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 143.48 144.17 142.30 142.32 3,290,309 -2.00(-1.38%)
May 30, 2019 144.66 145.18 143.60 144.32 2,276,178 -0.12(-0.08%)
May 29, 2019 143.43 144.93 142.86 144.44 3,129,251 +0.28(+0.19%)
May 28, 2019 146.47 147.50 144.08 144.16 4,762,731 -2.07(-1.42%)
May 24, 2019 147.37 148.36 146.07 146.23 2,831,509 -0.71(-0.48%)
May 23, 2019 146.28 147.75 145.56 146.94 3,398,784 +0.69(+0.47%)
May 22, 2019 144.58 146.89 143.93 146.25 3,063,144 +1.37(+0.95%)
May 21, 2019 144.94 145.15 143.88 144.87 2,634,619 +1.11(+0.77%)
May 20, 2019 144.01 145.48 143.56 143.76 2,511,568 -1.30(-0.89%)
May 17, 2019 144.51 146.20 144.38 145.06 2,654,877 -0.01(-0.01%)
May 16, 2019 144.62 146.86 144.58 145.07 3,181,446 +1.28(+0.89%)
May 15, 2019 141.55 144.41 140.77 143.79 3,378,880 +1.74(+1.23%)
May 14, 2019 141.94 143.66 141.61 142.04 2,983,367 +0.18(+0.13%)
May 13, 2019 143.25 143.56 141.50 141.87 3,983,510 -3.60(-2.47%)
May 10, 2019 145.98 145.98 142.58 145.46 3,475,998 -0.86(-0.59%)
May 09, 2019 144.95 146.59 143.43 146.33 3,372,096 +0.61(+0.42%)
May 08, 2019 146.86 148.55 145.34 145.72 3,978,666 -1.46(-0.99%)
May 07, 2019 148.25 149.32 146.01 147.17 3,303,110 -2.70(-1.80%)
May 06, 2019 148.55 150.03 147.18 149.88 3,231,067 -0.21(-0.14%)
May 03, 2019 149.76 150.48 149.38 150.09 3,478,478 +0.69(+0.46%)
May 02, 2019 149.03 150.92 147.54 149.40 3,560,511 +0.31(+0.20%)
May 01, 2019 148.47 151.09 144.96 149.10 7,217,527 -2.69(-1.77%)
Apr 30, 2019 153.74 154.09 150.57 151.79 4,679,399 -1.57(-1.02%)
Apr 29, 2019 153.59 154.45 152.02 153.35 3,143,642 -0.25(-0.16%)
Apr 26, 2019 152.96 153.93 152.39 153.61 2,888,966 +0.84(+0.55%)
Apr 25, 2019 149.89 153.23 148.91 152.77 2,898,382 +1.84(+1.22%)
Apr 24, 2019 152.48 153.07 150.89 150.92 3,203,416 -1.24(-0.81%)
Apr 23, 2019 149.77 152.91 148.77 152.16 4,101,258 +2.88(+1.93%)
Apr 22, 2019 149.91 150.31 148.02 149.28 3,799,245 -0.94(-0.63%)
Apr 18, 2019 155.11 155.32 149.70 150.22 9,765,944 -4.23(-2.74%)
Apr 17, 2019 159.43 159.76 153.66 154.45 6,155,711 -4.72(-2.97%)
Apr 16, 2019 162.75 163.00 158.66 159.18 3,222,010 -2.67(-1.65%)
Apr 15, 2019 162.38 163.52 160.70 161.84 2,408,035 -0.19(-0.11%)
Apr 12, 2019 163.38 163.77 161.50 162.03 2,434,486 -0.58(-0.36%)
Apr 11, 2019 164.70 164.88 161.38 162.61 2,460,299 -1.51(-0.92%)
Apr 10, 2019 164.34 165.06 162.81 164.12 1,953,062 +0.77(+0.47%)
Apr 09, 2019 163.87 164.21 162.95 163.35 2,212,529 -1.61(-0.98%)
Apr 08, 2019 164.66 165.32 163.00 164.96 1,925,386 -0.45(-0.27%)
Apr 05, 2019 164.11 166.64 163.62 165.41 2,555,578 +2.61(+1.60%)
Apr 04, 2019 163.24 164.58 161.67 162.80 2,109,876 -0.50(-0.31%)
Apr 03, 2019 163.52 164.10 162.28 163.30 2,301,498 +0.41(+0.25%)
Apr 02, 2019 162.36 163.22 161.84 162.88 2,530,289 +0.56(+0.34%)
Apr 01, 2019 161.79 163.00 161.26 162.33 3,224,391 +1.51(+0.94%)
Mar 29, 2019 160.29 161.67 159.56 160.81 3,768,391 +1.97(+1.24%)
Mar 28, 2019 158.36 159.04 157.44 158.84 2,227,664 +1.13(+0.71%)
Mar 27, 2019 159.35 159.64 156.78 157.71 2,374,706 -1.65(-1.04%)
Mar 26, 2019 158.75 160.48 158.31 159.36 2,786,915 +1.42(+0.90%)
Mar 25, 2019 157.98 158.95 156.63 157.94 2,981,497 -0.09(-0.06%)
Mar 22, 2019 161.64 163.25 157.91 158.03 3,715,110 -4.39(-2.71%)
Mar 21, 2019 160.60 162.83 160.13 162.43 2,708,830 +0.65(+0.40%)
Mar 20, 2019 162.10 163.17 160.72 161.78 2,810,218 -0.31(-0.19%)
Mar 19, 2019 162.46 163.16 161.61 162.09 2,680,255 +0.15(+0.09%)
Mar 18, 2019 161.74 162.96 160.99 161.94 2,871,102 +0.06(+0.04%)
Mar 15, 2019 159.52 162.22 159.22 161.88 8,110,110 +2.95(+1.85%)
Mar 14, 2019 158.74 159.86 157.35 158.93 3,437,447 +0.35(+0.22%)
Mar 13, 2019 156.34 159.42 155.90 158.59 3,213,002 +2.68(+1.72%)
Mar 12, 2019 156.26 156.55 155.34 155.90 3,162,794 +0.03(+0.02%)
Mar 11, 2019 153.92 156.26 153.55 155.87 3,327,888 +2.77(+1.81%)
Mar 08, 2019 152.87 153.47 151.53 153.10 3,249,880 -0.50(-0.32%)
Mar 07, 2019 154.84 155.04 152.87 153.60 4,042,407 -1.43(-0.92%)
Mar 06, 2019 159.88 160.29 154.42 155.03 4,673,767 -4.80(-3.00%)
Mar 05, 2019 160.83 161.40 159.80 159.83 4,070,174 -0.81(-0.51%)
Mar 04, 2019 162.37 162.62 158.63 160.64 2,687,440 -1.17(-0.72%)
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.