Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 160.91 162.13 160.56 161.33 5,079,000 -1.43(-0.88%)
May 30, 2019 162.80 163.50 161.94 162.76 4,750,021 +0.03(+0.02%)
May 29, 2019 163.30 163.50 161.48 162.73 6,456,002 -0.98(-0.60%)
May 28, 2019 163.40 165.77 163.33 163.71 10,202,635 +1.07(+0.66%)
May 24, 2019 162.75 163.41 161.72 162.64 4,045,600 +1.13(+0.70%)
May 23, 2019 163.50 164.25 160.82 161.51 5,899,571 -2.73(-1.66%)
May 22, 2019 163.60 165.63 163.45 164.24 5,415,337 +0.38(+0.23%)
May 21, 2019 164.58 164.86 163.19 163.86 9,095,624 +0.39(+0.24%)
May 20, 2019 163.35 164.74 162.33 163.47 4,746,852 -0.62(-0.38%)
May 17, 2019 163.29 165.20 163.20 164.09 4,582,400 -0.78(-0.47%)
May 16, 2019 163.45 165.60 162.86 164.87 9,744,833 +2.08(+1.28%)
May 15, 2019 159.32 163.16 159.10 162.79 7,545,941 +2.58(+1.61%)
May 14, 2019 158.10 161.52 157.94 160.21 9,755,587 +2.88(+1.83%)
May 13, 2019 157.19 158.72 156.42 157.33 9,729,613 -3.38(-2.10%)
May 10, 2019 158.86 161.40 157.27 160.71 5,192,400 +0.90(+0.56%)
May 09, 2019 158.86 159.85 157.17 159.81 6,813,727 -0.95(-0.59%)
May 08, 2019 159.77 161.70 159.52 160.76 5,445,539 +0.55(+0.34%)
May 07, 2019 160.95 161.78 158.68 160.21 6,413,450 -2.07(-1.28%)
May 06, 2019 158.21 162.65 158.20 162.28 10,441,882 +0.24(+0.15%)
May 03, 2019 162.30 162.74 161.18 162.04 4,317,800 +0.92(+0.57%)
May 02, 2019 162.10 163.08 160.43 161.12 6,054,716 -1.67(-1.03%)
May 01, 2019 165.54 165.74 162.75 162.79 5,247,124 -1.64(-1.00%)
Apr 30, 2019 164.98 165.70 163.92 164.43 6,432,385 +0.28(+0.17%)
Apr 29, 2019 163.21 164.50 163.10 164.15 10,003,448 +1.22(+0.75%)
Apr 26, 2019 161.26 163.03 160.40 162.93 7,525,300 +1.91(+1.19%)
Apr 25, 2019 160.52 161.60 158.55 161.02 8,862,385 -0.47(-0.29%)
Apr 24, 2019 161.75 162.03 160.65 161.49 7,373,830 -0.17(-0.11%)
Apr 23, 2019 161.00 161.88 159.87 161.66 6,521,303 +1.26(+0.79%)
Apr 22, 2019 159.20 160.48 159.07 160.40 4,602,798 +0.24(+0.15%)
Apr 18, 2019 160.93 161.10 159.00 160.16 7,859,400 -0.28(-0.17%)
Apr 17, 2019 160.87 161.07 160.31 160.44 4,609,443 +0.21(+0.13%)
Apr 16, 2019 161.04 161.10 159.55 160.23 6,021,551 -0.21(-0.13%)
Apr 15, 2019 159.83 160.48 159.19 160.44 8,143,037 +0.80(+0.50%)
Apr 12, 2019 158.71 159.64 157.86 159.64 6,745,000 +1.78(+1.13%)
Apr 11, 2019 159.11 159.30 157.44 157.86 5,771,621 -0.70(-0.44%)
Apr 10, 2019 157.99 158.78 157.52 158.56 3,917,221 +1.07(+0.68%)
Apr 09, 2019 156.56 157.99 156.47 157.49 6,364,467 -0.26(-0.16%)
Apr 08, 2019 157.55 157.85 156.32 157.75 5,604,882 +0.10(+0.06%)
Apr 05, 2019 158.00 158.63 157.23 157.65 4,178,700 +0.01(+0.01%)
Apr 04, 2019 158.53 158.69 156.53 157.64 5,100,220 -0.82(-0.52%)
Apr 03, 2019 158.55 159.11 157.85 158.46 8,210,868 +0.68(+0.43%)
Apr 02, 2019 157.66 158.15 156.75 157.78 6,215,105 +0.52(+0.33%)
Apr 01, 2019 157.53 157.73 156.55 157.26 6,420,180 +1.07(+0.69%)
Mar 29, 2019 155.73 156.29 154.93 156.19 12,164,600 +1.52(+0.98%)
Mar 28, 2019 154.93 155.08 153.61 154.67 16,900,952 +0.45(+0.29%)
Mar 27, 2019 155.47 155.86 153.36 154.22 12,253,760 -1.08(-0.70%)
Mar 26, 2019 153.77 155.60 153.77 155.30 15,594,223 +2.27(+1.48%)
Mar 25, 2019 152.36 154.06 151.54 153.03 7,568,011 -0.04(-0.03%)
Mar 22, 2019 154.99 155.68 152.85 153.07 8,120,100 -2.73(-1.75%)
Mar 21, 2019 153.32 156.68 153.31 155.80 7,027,205 +2.05(+1.33%)
Mar 20, 2019 154.34 154.87 152.71 153.75 6,390,156 -0.84(-0.54%)
Mar 19, 2019 155.95 155.95 154.14 154.59 9,236,053 -0.37(-0.24%)
Mar 18, 2019 155.92 156.41 154.42 154.96 9,689,291 -0.50(-0.32%)
Mar 15, 2019 153.72 156.82 153.36 155.46 20,162,000 +1.26(+0.82%)
Mar 14, 2019 152.56 154.69 152.30 154.20 9,364,619 +1.73(+1.13%)
Mar 13, 2019 152.30 154.04 152.04 152.47 8,307,661 +0.74(+0.49%)
Mar 12, 2019 151.00 153.14 150.87 151.73 9,465,345 +1.06(+0.70%)
Mar 11, 2019 148.11 150.97 148.02 150.67 9,360,805 +3.32(+2.25%)
Mar 08, 2019 145.44 147.48 144.50 147.35 5,168,000 +0.45(+0.31%)
Mar 07, 2019 147.26 147.81 146.04 146.90 8,759,826 -0.91(-0.62%)
Mar 06, 2019 148.00 148.52 147.42 147.81 8,185,362 -0.14(-0.09%)
Mar 05, 2019 148.00 149.29 147.83 147.95 9,678,648 -0.01(-0.01%)
Mar 04, 2019 150.07 150.19 146.95 147.96 6,978,399 -1.51(-1.01%)
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.