Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 154.70 155.05 151.51 152.74 4,650,341 -1.58(-1.02%)
Apr 29, 2019 154.55 155.42 152.97 154.31 3,124,122 -0.25(-0.16%)
Apr 26, 2019 153.91 154.89 153.34 154.57 2,871,027 +0.84(+0.55%)
Apr 25, 2019 150.83 154.18 149.84 153.72 2,880,384 +1.86(+1.22%)
Apr 24, 2019 153.43 154.02 151.83 151.87 3,183,524 -1.24(-0.81%)
Apr 23, 2019 150.71 153.87 149.69 153.11 4,075,791 +2.90(+1.93%)
Apr 22, 2019 150.84 151.25 148.94 150.22 3,775,654 -0.94(-0.63%)
Apr 18, 2019 156.07 156.29 150.63 151.16 9,705,302 -4.26(-2.74%)
Apr 17, 2019 160.43 160.76 154.62 155.42 6,117,486 -4.75(-2.97%)
Apr 16, 2019 163.77 164.02 159.65 160.17 3,202,002 -2.68(-1.65%)
Apr 15, 2019 163.40 164.54 161.71 162.85 2,393,082 -0.19(-0.11%)
Apr 12, 2019 164.41 164.80 162.51 163.04 2,419,369 -0.59(-0.36%)
Apr 11, 2019 165.72 165.91 162.39 163.63 2,445,022 -1.52(-0.92%)
Apr 10, 2019 165.37 166.09 163.83 165.15 1,940,934 +0.77(+0.47%)
Apr 09, 2019 164.89 165.24 163.97 164.37 2,198,790 -1.62(-0.97%)
Apr 08, 2019 165.69 166.35 164.01 165.99 1,913,430 -0.45(-0.27%)
Apr 05, 2019 165.14 167.68 164.64 166.44 2,539,709 +2.62(+1.60%)
Apr 04, 2019 164.26 165.61 162.68 163.82 2,096,774 -0.50(-0.31%)
Apr 03, 2019 164.54 165.13 163.29 164.32 2,287,207 +0.42(+0.26%)
Apr 02, 2019 163.37 164.24 162.85 163.90 2,514,577 +0.56(+0.34%)
Apr 01, 2019 162.80 164.01 162.27 163.34 3,204,369 +1.52(+0.94%)
Mar 29, 2019 161.30 162.68 160.55 161.82 3,744,991 +1.99(+1.24%)
Mar 28, 2019 159.35 160.03 158.43 159.83 2,213,831 +1.13(+0.71%)
Mar 27, 2019 160.34 160.64 157.76 158.70 2,359,961 -1.66(-1.04%)
Mar 26, 2019 159.75 161.48 159.30 160.36 2,769,610 +1.43(+0.90%)
Mar 25, 2019 158.97 159.94 157.61 158.93 2,962,983 -0.09(-0.06%)
Mar 22, 2019 162.65 164.27 158.89 159.02 3,692,041 -4.42(-2.70%)
Mar 21, 2019 161.60 163.85 161.13 163.44 2,692,009 +0.66(+0.40%)
Mar 20, 2019 163.11 164.19 161.72 162.79 2,792,768 -0.31(-0.19%)
Mar 19, 2019 163.48 164.18 162.62 163.10 2,663,612 +0.15(+0.09%)
Mar 18, 2019 162.75 163.98 162.00 162.95 2,853,274 +0.06(+0.04%)
Mar 15, 2019 160.52 163.23 160.21 162.89 8,059,750 +2.96(+1.85%)
Mar 14, 2019 159.73 160.86 158.33 159.93 3,416,101 +0.35(+0.22%)
Mar 13, 2019 157.32 160.42 156.88 159.58 3,193,050 +2.70(+1.72%)
Mar 12, 2019 157.24 157.53 156.31 156.88 3,143,154 +0.03(+0.02%)
Mar 11, 2019 154.88 157.23 154.51 156.84 3,307,223 +2.78(+1.81%)
Mar 08, 2019 153.83 154.43 152.47 154.06 3,229,699 -0.50(-0.33%)
Mar 07, 2019 155.80 156.01 153.83 154.56 4,017,305 -1.44(-0.92%)
Mar 06, 2019 160.88 161.30 155.38 156.00 4,644,745 -4.83(-3.00%)
Mar 05, 2019 161.83 162.40 160.80 160.83 4,044,900 -0.82(-0.51%)
Mar 04, 2019 163.38 163.64 159.63 161.65 2,670,752 -1.18(-0.72%)
Mar 01, 2019 163.02 163.59 162.23 162.82 2,828,761 +0.92(+0.57%)
Feb 28, 2019 163.01 163.22 161.60 161.90 3,255,611 -1.14(-0.70%)
Feb 27, 2019 160.76 163.70 160.69 163.04 2,214,474 +1.14(+0.70%)
Feb 26, 2019 161.46 163.24 161.29 161.90 2,820,304 +0.23(+0.14%)
Feb 25, 2019 160.69 162.23 160.03 161.67 3,661,295 +1.97(+1.23%)
Feb 22, 2019 158.33 160.86 158.26 159.70 3,256,938 +1.70(+1.08%)
Feb 21, 2019 158.76 159.62 157.36 158.00 3,460,613 -1.21(-0.76%)
Feb 20, 2019 159.44 161.17 158.84 159.21 3,505,552 -0.04(-0.03%)
Feb 19, 2019 159.95 160.53 159.15 159.25 2,662,172 -1.17(-0.73%)
Feb 15, 2019 160.19 161.07 158.42 160.42 3,891,513 +1.41(+0.89%)
Feb 14, 2019 159.78 159.96 158.22 159.00 3,066,041 -0.72(-0.45%)
Feb 13, 2019 159.93 160.69 159.24 159.73 2,561,690 +0.47(+0.29%)
Feb 12, 2019 158.33 159.71 157.57 159.26 2,854,196 +2.23(+1.42%)
Feb 11, 2019 157.88 158.15 156.80 157.03 3,392,406 -0.18(-0.11%)
Feb 08, 2019 155.02 157.25 155.02 157.21 3,077,439 +1.50(+0.96%)
Feb 07, 2019 161.16 161.16 154.40 155.71 4,868,060 -5.52(-3.42%)
Feb 06, 2019 159.16 162.17 158.99 161.23 3,930,803 +2.07(+1.30%)
Feb 05, 2019 157.38 159.80 156.97 159.16 5,732,153 +1.80(+1.14%)
Feb 04, 2019 158.02 158.17 155.76 157.36 3,458,775 -0.75(-0.48%)
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.