Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 153.70 154.05 150.53 151.75 4,680,667 -1.57(-1.02%)
Apr 29, 2019 153.55 154.41 151.97 153.31 3,144,494 -0.25(-0.17%)
Apr 26, 2019 152.91 153.89 152.35 153.57 2,889,749 +0.84(+0.55%)
Apr 25, 2019 149.85 153.19 148.87 152.73 2,899,167 +1.84(+1.22%)
Apr 24, 2019 152.44 153.02 150.85 150.88 3,204,284 -1.24(-0.81%)
Apr 23, 2019 149.73 152.87 148.72 152.12 4,102,369 +2.88(+1.93%)
Apr 22, 2019 149.87 150.27 147.98 149.24 3,800,275 -0.94(-0.63%)
Apr 18, 2019 155.06 155.28 149.66 150.18 9,768,591 -4.23(-2.74%)
Apr 17, 2019 159.39 159.72 153.62 154.41 6,157,379 -4.72(-2.97%)
Apr 16, 2019 162.71 162.96 158.62 159.13 3,222,883 -2.67(-1.65%)
Apr 15, 2019 162.34 163.47 160.66 161.80 2,408,687 -0.19(-0.11%)
Apr 12, 2019 163.34 163.73 161.45 161.99 2,435,146 -0.58(-0.36%)
Apr 11, 2019 164.65 164.84 161.33 162.57 2,460,966 -1.51(-0.92%)
Apr 10, 2019 164.30 165.01 162.76 164.08 1,953,591 +0.77(+0.47%)
Apr 09, 2019 163.82 164.17 162.91 163.31 2,213,129 -1.61(-0.98%)
Apr 08, 2019 164.62 165.28 162.95 164.91 1,925,907 -0.45(-0.27%)
Apr 05, 2019 164.07 166.60 163.58 165.36 2,556,271 +2.61(+1.60%)
Apr 04, 2019 163.20 164.53 161.62 162.76 2,110,448 -0.50(-0.31%)
Apr 03, 2019 163.47 164.06 162.23 163.25 2,302,122 +0.41(+0.25%)
Apr 02, 2019 162.32 163.17 161.80 162.84 2,530,975 +0.56(+0.34%)
Apr 01, 2019 161.75 162.95 161.22 162.28 3,225,265 +1.52(+0.94%)
Mar 29, 2019 160.25 161.63 159.51 160.77 3,769,412 +1.97(+1.24%)
Mar 28, 2019 158.31 159.00 157.40 158.80 2,228,268 +1.13(+0.71%)
Mar 27, 2019 159.30 159.60 156.74 157.67 2,375,350 -1.65(-1.04%)
Mar 26, 2019 158.71 160.44 158.27 159.32 2,787,671 +1.42(+0.90%)
Mar 25, 2019 157.94 158.91 156.59 157.90 2,982,305 -0.09(-0.06%)
Mar 22, 2019 161.60 163.21 157.87 157.99 3,716,117 -4.39(-2.70%)
Mar 21, 2019 160.56 162.79 160.09 162.38 2,709,564 +0.65(+0.40%)
Mar 20, 2019 162.05 163.13 160.67 161.73 2,810,980 -0.31(-0.19%)
Mar 19, 2019 162.42 163.12 161.56 162.04 2,680,981 +0.15(+0.09%)
Mar 18, 2019 161.70 162.92 160.94 161.89 2,871,880 +0.06(+0.04%)
Mar 15, 2019 159.48 162.17 159.18 161.83 8,112,308 +2.94(+1.85%)
Mar 14, 2019 158.69 159.82 157.31 158.89 3,438,378 +0.35(+0.22%)
Mar 13, 2019 156.30 159.38 155.86 158.54 3,213,873 +2.68(+1.72%)
Mar 12, 2019 156.22 156.51 155.30 155.86 3,163,651 +0.03(+0.02%)
Mar 11, 2019 153.88 156.22 153.51 155.82 3,328,790 +2.77(+1.81%)
Mar 08, 2019 152.83 153.43 151.48 153.06 3,250,761 -0.50(-0.32%)
Mar 07, 2019 154.79 155.00 152.83 153.56 4,043,503 -1.43(-0.92%)
Mar 06, 2019 159.84 160.25 154.38 154.99 4,675,034 -4.80(-3.00%)
Mar 05, 2019 160.78 161.35 159.76 159.79 4,071,277 -0.81(-0.51%)
Mar 04, 2019 162.32 162.58 158.59 160.60 2,688,168 -1.17(-0.72%)
Mar 01, 2019 161.96 162.53 161.18 161.77 2,847,207 +0.91(+0.57%)
Feb 28, 2019 161.95 162.16 160.56 160.85 3,276,841 -1.13(-0.70%)
Feb 27, 2019 159.72 162.64 159.65 161.99 2,228,915 +1.13(+0.70%)
Feb 26, 2019 160.41 162.18 160.24 160.85 2,838,696 +0.23(+0.14%)
Feb 25, 2019 159.65 161.18 159.00 160.62 3,685,171 +1.95(+1.23%)
Feb 22, 2019 157.31 159.82 157.24 158.67 3,278,176 +1.69(+1.08%)
Feb 21, 2019 157.73 158.58 156.34 156.98 3,483,180 -1.20(-0.76%)
Feb 20, 2019 158.41 160.12 157.81 158.18 3,528,413 -0.04(-0.03%)
Feb 19, 2019 158.91 159.49 158.12 158.22 2,679,532 -1.16(-0.73%)
Feb 15, 2019 159.15 160.02 157.39 159.38 3,916,890 +1.40(+0.89%)
Feb 14, 2019 158.75 158.92 157.20 157.97 3,086,035 -0.72(-0.45%)
Feb 13, 2019 158.90 159.65 158.21 158.69 2,578,395 +0.46(+0.29%)
Feb 12, 2019 157.31 158.68 156.55 158.23 2,872,809 +2.22(+1.42%)
Feb 11, 2019 156.85 157.12 155.78 156.01 3,414,528 -0.18(-0.11%)
Feb 08, 2019 154.02 156.23 154.02 156.19 3,097,507 +1.49(+0.96%)
Feb 07, 2019 160.11 160.11 153.40 154.71 4,899,805 -5.48(-3.42%)
Feb 06, 2019 158.13 161.12 157.96 160.19 3,956,436 +2.06(+1.30%)
Feb 05, 2019 156.36 158.76 155.96 158.13 5,769,533 +1.79(+1.14%)
Feb 04, 2019 157.00 157.15 154.76 156.34 3,481,330 -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.