Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 114.04 115.00 113.73 113.87 1,436,920 -1.09(-0.95%)
May 30, 2019 114.97 115.66 114.56 114.96 1,395,426 +0.08(+0.07%)
May 29, 2019 114.31 115.36 114.04 114.88 1,474,657 +0.03(+0.03%)
May 28, 2019 114.90 116.07 114.49 114.85 1,604,491 +0.07(+0.06%)
May 24, 2019 115.85 116.58 114.55 114.78 1,430,759 -0.52(-0.45%)
May 23, 2019 113.45 116.24 113.45 115.30 1,431,326 -0.27(-0.23%)
May 22, 2019 115.12 116.59 115.12 115.56 1,040,135 -0.45(-0.38%)
May 21, 2019 115.78 116.43 114.92 116.01 1,469,143 +0.99(+0.86%)
May 20, 2019 113.80 115.50 113.04 115.02 2,517,316 +0.22(+0.19%)
May 17, 2019 116.28 116.74 114.57 114.80 1,815,841 -1.89(-1.62%)
May 16, 2019 117.84 118.93 116.52 116.69 2,267,063 -0.96(-0.81%)
May 15, 2019 117.21 119.44 116.84 117.65 1,746,369 -0.42(-0.35%)
May 14, 2019 116.08 118.42 115.58 118.06 2,299,965 +2.75(+2.39%)
May 13, 2019 114.72 115.56 113.63 115.31 2,182,394 -1.96(-1.68%)
May 10, 2019 118.72 119.11 115.73 117.27 2,372,715 -0.53(-0.45%)
May 09, 2019 118.56 119.36 116.79 117.81 1,570,370 -2.54(-2.11%)
May 08, 2019 120.70 121.26 119.09 120.34 1,594,575 -0.99(-0.81%)
May 07, 2019 121.56 123.77 120.94 121.33 2,455,945 -1.20(-0.98%)
May 06, 2019 122.96 124.36 121.90 122.54 1,912,574 -2.97(-2.37%)
May 03, 2019 122.83 125.59 121.46 125.51 3,918,980 -1.12(-0.88%)
May 02, 2019 126.95 127.31 124.89 126.62 2,266,046 -0.57(-0.45%)
May 01, 2019 128.40 130.06 127.08 127.20 1,624,481 -1.02(-0.79%)
Apr 30, 2019 127.77 128.47 127.05 128.21 1,822,860 -0.14(-0.11%)
Apr 29, 2019 126.01 129.00 125.99 128.35 1,814,240 +2.19(+1.74%)
Apr 26, 2019 124.31 127.58 123.75 126.16 1,873,563 +2.51(+2.03%)
Apr 25, 2019 123.06 124.81 122.41 123.65 1,345,065 +0.72(+0.59%)
Apr 24, 2019 124.42 124.92 122.75 122.93 1,268,957 -1.37(-1.10%)
Apr 23, 2019 122.89 124.90 122.55 124.30 1,652,256 +1.51(+1.23%)
Apr 22, 2019 122.78 123.20 122.23 122.79 1,611,353 -0.16(-0.13%)
Apr 18, 2019 123.60 123.60 122.13 122.95 1,169,344 -0.31(-0.25%)
Apr 17, 2019 125.00 125.47 121.61 123.26 2,010,558 -1.16(-0.93%)
Apr 16, 2019 126.36 126.63 124.22 124.41 2,039,982 +0.53(+0.43%)
Apr 15, 2019 124.61 124.61 122.72 123.88 880,232 -0.34(-0.27%)
Apr 12, 2019 123.53 124.71 123.19 124.22 1,080,025 +1.19(+0.96%)
Apr 11, 2019 122.91 123.44 122.39 123.03 696,137 +0.42(+0.35%)
Apr 10, 2019 122.30 122.79 120.62 122.61 762,269 +0.22(+0.18%)
Apr 09, 2019 121.57 122.69 121.00 122.39 920,017 +0.72(+0.59%)
Apr 08, 2019 120.72 121.78 120.56 121.67 1,454,118 +0.70(+0.58%)
Apr 05, 2019 121.62 122.54 120.64 120.97 1,094,203 -0.05(-0.04%)
Apr 04, 2019 120.70 121.53 120.17 121.02 804,550 +0.47(+0.39%)
Apr 03, 2019 119.98 120.93 119.52 120.54 1,987,018 +1.61(+1.35%)
Apr 02, 2019 118.50 119.52 118.35 118.93 1,977,858 +0.19(+0.16%)
Apr 01, 2019 119.04 119.30 118.28 118.74 2,376,169 +1.23(+1.05%)
Mar 29, 2019 118.35 119.23 117.44 117.51 1,710,218 -0.06(-0.05%)
Mar 28, 2019 118.52 118.74 116.49 117.57 1,397,881 -0.73(-0.62%)
Mar 27, 2019 121.09 121.09 118.02 118.30 1,884,106 -2.27(-1.88%)
Mar 26, 2019 121.63 122.86 120.51 120.57 2,209,061 +0.02(+0.02%)
Mar 25, 2019 119.42 120.93 118.50 120.55 1,037,455 +0.43(+0.36%)
Mar 22, 2019 122.15 122.72 120.04 120.12 1,235,067 -2.43(-1.98%)
Mar 21, 2019 120.96 122.71 120.51 122.55 901,618 +1.61(+1.33%)
Mar 20, 2019 121.02 121.49 119.83 120.94 1,136,436 +0.23(+0.19%)
Mar 19, 2019 119.91 121.84 119.63 120.71 1,356,931 +1.08(+0.90%)
Mar 18, 2019 119.93 120.77 119.37 119.63 1,881,129 -0.41(-0.34%)
Mar 15, 2019 119.81 120.76 119.53 120.04 1,866,171 +0.75(+0.63%)
Mar 14, 2019 119.50 119.88 118.64 119.29 1,102,339 +0.32(+0.27%)
Mar 13, 2019 119.01 119.91 118.03 118.97 1,301,056 -0.07(-0.06%)
Mar 12, 2019 120.45 120.76 117.79 119.04 1,553,829 -1.30(-1.08%)
Mar 11, 2019 120.53 120.54 118.82 120.34 1,654,243 +0.50(+0.42%)
Mar 08, 2019 120.25 120.94 119.20 119.84 1,258,258 -1.78(-1.46%)
Mar 07, 2019 123.44 123.86 120.94 121.62 1,936,947 -2.09(-1.69%)
Mar 06, 2019 124.35 125.90 123.07 123.71 1,380,352 -0.36(-0.29%)
Mar 05, 2019 123.18 124.60 122.34 124.08 1,253,799 +0.95(+0.78%)
Mar 04, 2019 124.14 124.55 121.76 123.12 1,281,934 -0.27(-0.22%)
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.