Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 168.06 168.87 166.68 166.70 2,809,100 -2.34(-1.38%)
May 30, 2019 169.44 170.05 168.20 169.04 1,943,286 -0.14(-0.08%)
May 29, 2019 168.00 169.76 167.33 169.18 2,671,597 +0.33(+0.20%)
May 28, 2019 171.56 172.77 168.76 168.85 4,066,179 -2.43(-1.42%)
May 24, 2019 172.62 173.77 171.09 171.28 2,417,400 -0.83(-0.48%)
May 23, 2019 171.34 173.06 170.49 172.11 2,901,710 +0.81(+0.47%)
May 22, 2019 169.35 172.05 168.58 171.30 2,615,158 +1.61(+0.95%)
May 21, 2019 169.77 170.02 168.53 169.69 2,249,305 +1.30(+0.77%)
May 20, 2019 168.68 170.40 168.15 168.39 2,144,250 -1.52(-0.89%)
May 17, 2019 169.27 171.24 169.11 169.91 2,266,600 -0.01(-0.01%)
May 16, 2019 169.40 172.02 169.34 169.92 2,716,158 +0.05(+0.03%)
May 15, 2019 167.23 170.60 166.30 169.87 2,860,094 +2.06(+1.23%)
May 14, 2019 167.68 169.72 167.30 167.81 2,525,307 +0.21(+0.13%)
May 13, 2019 169.24 169.60 167.17 167.60 3,371,890 -4.25(-2.47%)
May 10, 2019 172.46 172.46 168.44 171.85 2,942,300 -1.02(-0.59%)
May 09, 2019 171.24 173.18 169.44 172.87 2,854,351 +0.72(+0.42%)
May 08, 2019 173.50 175.50 171.70 172.15 3,367,790 -1.72(-0.99%)
May 07, 2019 175.14 176.41 172.50 173.87 2,795,957 -3.19(-1.80%)
May 06, 2019 175.49 177.24 173.88 177.06 2,734,976 -0.25(-0.14%)
May 03, 2019 176.93 177.77 176.47 177.31 2,944,400 +0.81(+0.46%)
May 02, 2019 176.06 178.30 174.30 176.50 3,013,837 +0.36(+0.20%)
May 01, 2019 175.40 178.50 171.25 176.14 6,109,362 -3.18(-1.77%)
Apr 30, 2019 181.63 182.04 177.88 179.32 3,960,933 -1.85(-1.02%)
Apr 29, 2019 181.45 182.47 179.59 181.17 2,660,974 -0.30(-0.17%)
Apr 26, 2019 180.70 181.85 180.03 181.47 2,445,400 +0.99(+0.55%)
Apr 25, 2019 177.08 181.02 175.92 180.48 2,453,370 +2.18(+1.22%)
Apr 24, 2019 180.14 180.83 178.26 178.30 2,711,570 -1.46(-0.81%)
Apr 23, 2019 176.94 180.65 175.75 179.76 3,471,559 +3.40(+1.93%)
Apr 22, 2019 177.10 177.57 174.87 176.36 3,215,917 -1.11(-0.63%)
Apr 18, 2019 183.24 183.49 176.85 177.47 8,266,500 -5.00(-2.74%)
Apr 17, 2019 188.35 188.74 181.53 182.47 5,210,575 -5.58(-2.97%)
Apr 16, 2019 192.27 192.57 187.44 188.05 2,727,309 -3.15(-1.65%)
Apr 15, 2019 191.84 193.18 189.85 191.20 2,038,310 -0.22(-0.11%)
Apr 12, 2019 193.02 193.48 190.79 191.42 2,060,700 -0.69(-0.36%)
Apr 11, 2019 194.57 194.79 190.65 192.11 2,082,550 -1.78(-0.92%)
Apr 10, 2019 194.15 195.00 192.34 193.89 1,653,193 +0.91(+0.47%)
Apr 09, 2019 193.59 194.00 192.51 192.98 1,872,822 -1.90(-0.97%)
Apr 08, 2019 194.53 195.31 192.56 194.88 1,629,766 -0.53(-0.27%)
Apr 05, 2019 193.88 196.87 193.30 195.41 2,163,200 +3.08(+1.60%)
Apr 04, 2019 192.85 194.43 190.99 192.33 1,785,930 -0.59(-0.31%)
Apr 03, 2019 193.18 193.87 191.71 192.92 1,948,131 +0.49(+0.25%)
Apr 02, 2019 191.81 192.82 191.20 192.43 2,141,794 +0.66(+0.34%)
Apr 01, 2019 191.14 192.56 190.51 191.77 2,729,325 +1.79(+0.94%)
Mar 29, 2019 189.37 191.00 188.50 189.98 3,189,800 +2.33(+1.24%)
Mar 28, 2019 187.08 187.89 186.00 187.65 1,885,633 +1.33(+0.71%)
Mar 27, 2019 188.25 188.60 185.22 186.32 2,010,099 -1.95(-1.04%)
Mar 26, 2019 187.55 189.59 187.03 188.27 2,359,018 +1.68(+0.90%)
Mar 25, 2019 186.64 187.78 185.04 186.59 2,523,724 -0.11(-0.06%)
Mar 22, 2019 190.96 192.87 186.55 186.70 3,144,700 -5.19(-2.70%)
Mar 21, 2019 189.73 192.37 189.18 191.89 2,292,922 +0.77(+0.40%)
Mar 20, 2019 191.50 192.77 189.87 191.12 2,378,743 -0.37(-0.19%)
Mar 19, 2019 191.93 192.76 190.92 191.49 2,268,734 +0.18(+0.09%)
Mar 18, 2019 191.08 192.52 190.19 191.31 2,430,279 +0.07(+0.04%)
Mar 15, 2019 188.46 191.64 188.10 191.24 6,864,900 +3.48(+1.85%)
Mar 14, 2019 187.53 188.86 185.89 187.76 2,909,668 +0.41(+0.22%)
Mar 13, 2019 184.70 188.34 184.18 187.35 2,719,684 +3.17(+1.72%)
Mar 12, 2019 184.61 184.95 183.52 184.18 2,677,185 +0.04(+0.02%)
Mar 11, 2019 181.84 184.60 181.40 184.14 2,816,931 +3.27(+1.81%)
Mar 08, 2019 180.60 181.31 179.01 180.87 2,750,900 -0.59(-0.33%)
Mar 07, 2019 182.92 183.16 180.60 181.46 3,421,744 -1.69(-0.92%)
Mar 06, 2019 188.88 189.37 182.43 183.15 3,956,166 -5.67(-3.00%)
Mar 05, 2019 190.00 190.67 188.79 188.82 3,445,248 -0.96(-0.51%)
Mar 04, 2019 191.82 192.12 187.41 189.78 2,274,816 -1.38(-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.