Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 113.73 116.92 113.60 116.65 4,880,030 +2.97(+2.61%)
Apr 29, 2019 115.11 115.47 112.47 113.68 5,419,626 -1.80(-1.56%)
Apr 26, 2019 112.16 115.83 107.11 115.47 14,712,966 +2.98(+2.65%)
Apr 25, 2019 122.68 122.92 111.90 112.50 24,753,340 -23.17(-17.08%)
Apr 24, 2019 133.46 137.49 132.84 135.66 8,650,660 +2.50(+1.87%)
Apr 23, 2019 131.08 133.47 130.84 133.17 3,557,406 +2.63(+2.02%)
Apr 22, 2019 131.08 131.75 129.51 130.53 2,043,643 -0.50(-0.38%)
Apr 18, 2019 132.05 132.42 129.07 131.03 4,151,487 -0.84(-0.64%)
Apr 17, 2019 132.05 133.24 130.75 131.88 2,490,888 +0.82(+0.62%)
Apr 16, 2019 130.82 131.81 129.51 131.06 3,142,773 +0.89(+0.69%)
Apr 15, 2019 130.51 131.45 129.57 130.17 2,851,402 -0.34(-0.26%)
Apr 12, 2019 129.23 130.57 128.65 130.51 3,121,160 +2.27(+1.77%)
Apr 11, 2019 127.59 128.66 126.84 128.23 1,713,224 +0.47(+0.36%)
Apr 10, 2019 125.65 129.21 125.29 127.77 4,272,617 +2.58(+2.06%)
Apr 09, 2019 125.54 126.37 123.95 125.19 2,719,492 -0.94(-0.75%)
Apr 08, 2019 125.32 126.23 123.65 126.13 2,192,135 +0.80(+0.64%)
Apr 05, 2019 125.07 125.65 124.23 125.33 2,063,745 +1.22(+0.99%)
Apr 04, 2019 124.97 126.06 123.14 124.11 2,882,067 -0.73(-0.58%)
Apr 03, 2019 126.33 126.86 123.82 124.83 3,562,130 -0.51(-0.40%)
Apr 02, 2019 126.22 126.49 124.69 125.34 2,747,395 -0.62(-0.49%)
Apr 01, 2019 125.14 126.19 124.57 125.96 4,016,175 +2.86(+2.32%)
Mar 29, 2019 124.91 125.47 122.25 123.11 4,205,146 +0.21(+0.17%)
Mar 28, 2019 122.25 124.35 121.86 122.89 2,588,383 +1.39(+1.14%)
Mar 27, 2019 123.31 123.65 120.19 121.50 2,129,019 -1.45(-1.18%)
Mar 26, 2019 122.00 123.43 121.74 122.95 2,620,424 +2.43(+2.01%)
Mar 25, 2019 122.50 122.58 118.89 120.52 4,030,730 -2.68(-2.18%)
Mar 22, 2019 126.04 126.19 122.54 123.20 3,138,977 -3.07(-2.43%)
Mar 21, 2019 122.86 126.78 122.53 126.27 3,953,475 +3.63(+2.96%)
Mar 20, 2019 122.48 124.10 122.08 122.64 2,762,977 -0.73(-0.59%)
Mar 19, 2019 122.44 123.59 122.00 123.37 2,754,015 +1.73(+1.42%)
Mar 18, 2019 120.61 122.25 120.61 121.64 3,017,167 +1.08(+0.89%)
Mar 15, 2019 119.85 121.67 119.50 120.56 5,669,481 +1.64(+1.38%)
Mar 14, 2019 119.62 120.26 118.50 118.92 2,189,401 -0.44(-0.37%)
Mar 13, 2019 119.43 120.76 118.50 119.36 2,860,600 +0.52(+0.44%)
Mar 12, 2019 118.94 119.67 117.65 118.83 2,842,912 +0.44(+0.37%)
Mar 11, 2019 117.00 118.52 116.28 118.40 4,241,047 +3.21(+2.79%)
Mar 08, 2019 114.40 115.51 113.18 115.18 4,852,963 -1.24(-1.07%)
Mar 07, 2019 117.01 117.48 115.89 116.43 3,787,283 -1.41(-1.19%)
Mar 06, 2019 119.48 119.96 117.43 117.83 2,080,121 -1.54(-1.29%)
Mar 05, 2019 118.83 120.61 118.52 119.38 2,456,380 +0.14(+0.11%)
Mar 04, 2019 123.34 123.56 116.38 119.24 6,433,393 -3.72(-3.02%)
Mar 01, 2019 122.98 123.99 121.44 122.96 4,327,706 +1.30(+1.07%)
Feb 28, 2019 119.96 122.19 119.90 121.66 4,075,587 +1.97(+1.65%)
Feb 27, 2019 119.19 119.99 117.06 119.69 3,684,179 +0.47(+0.40%)
Feb 26, 2019 121.37 121.38 117.98 119.21 3,867,813 -1.22(-1.02%)
Feb 25, 2019 121.37 122.62 120.21 120.44 4,384,655 +1.25(+1.05%)
Feb 22, 2019 117.00 120.05 116.80 119.18 4,147,883 +3.39(+2.93%)
Feb 21, 2019 116.63 116.81 114.87 115.80 3,721,799 -0.82(-0.71%)
Feb 20, 2019 115.73 116.71 115.60 116.62 1,889,088 +1.12(+0.97%)
Feb 19, 2019 116.20 117.00 115.26 115.50 3,245,894 -0.34(-0.29%)
Feb 15, 2019 115.07 115.85 113.85 115.84 3,109,831 +1.74(+1.52%)
Feb 14, 2019 113.35 115.01 113.17 114.11 2,742,837 +0.13(+0.11%)
Feb 13, 2019 115.25 115.45 113.25 113.98 3,871,355 -0.79(-0.69%)
Feb 12, 2019 113.17 115.50 112.14 114.77 4,871,135 +3.20(+2.87%)
Feb 11, 2019 110.86 112.27 109.87 111.56 2,756,044 +1.17(+1.06%)
Feb 08, 2019 108.16 110.73 108.09 110.39 2,459,439 +0.93(+0.85%)
Feb 07, 2019 109.66 111.22 108.36 109.46 5,120,203 -1.49(-1.35%)
Feb 06, 2019 108.42 112.34 108.24 110.95 5,211,976 +3.19(+2.97%)
Feb 05, 2019 106.84 107.90 106.11 107.76 3,535,139 +1.11(+1.04%)
Feb 04, 2019 108.05 108.78 106.25 106.65 5,486,943 -1.76(-1.63%)
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.