Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 149.46 149.93 148.38 149.47 7,016,900 +1.35(+0.91%)
Feb 28, 2019 147.26 148.82 147.23 148.12 6,250,247 +0.90(+0.61%)
Feb 27, 2019 146.50 147.49 145.92 147.22 9,730,410 +0.18(+0.12%)
Feb 26, 2019 145.20 147.40 145.02 147.04 7,332,483 +0.98(+0.67%)
Feb 25, 2019 146.91 147.20 145.81 146.06 9,730,311 +0.19(+0.13%)
Feb 22, 2019 144.42 146.28 144.42 145.87 9,681,100 +1.87(+1.30%)
Feb 21, 2019 144.35 145.03 143.18 144.00 8,569,777 -0.73(-0.50%)
Feb 20, 2019 144.35 144.84 143.52 144.73 5,283,078 +0.29(+0.20%)
Feb 19, 2019 144.42 144.88 144.02 144.44 8,406,859 -0.47(-0.32%)
Feb 15, 2019 144.55 144.91 143.81 144.91 6,536,000 +1.75(+1.22%)
Feb 14, 2019 142.98 143.48 142.40 143.16 6,313,338 -0.33(-0.23%)
Feb 13, 2019 142.89 144.70 142.87 143.49 6,884,997 +1.50(+1.06%)
Feb 12, 2019 141.79 142.80 141.25 141.99 6,089,960 +1.19(+0.85%)
Feb 11, 2019 141.26 142.29 140.45 140.80 7,599,148 +0.42(+0.30%)
Feb 08, 2019 138.69 140.40 138.52 140.38 5,950,800 +0.21(+0.15%)
Feb 07, 2019 139.92 141.06 139.21 140.17 10,675,308 -1.32(-0.93%)
Feb 06, 2019 141.96 142.42 141.05 141.49 6,145,925 -1.04(-0.73%)
Feb 05, 2019 142.00 142.95 141.83 142.53 8,455,094 +1.03(+0.73%)
Feb 04, 2019 139.79 141.52 139.18 141.50 11,863,154 +1.35(+0.96%)
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.