Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 103.99 105.06 102.24 102.31 4,143,300 -3.14(-2.98%)
May 30, 2019 104.02 106.12 104.00 105.45 3,341,709 +1.80(+1.74%)
May 29, 2019 101.20 104.00 101.00 103.65 4,417,560 +1.95(+1.92%)
May 28, 2019 101.95 101.99 99.56 101.70 4,789,572 +0.49(+0.48%)
May 24, 2019 103.38 104.90 100.97 101.21 3,740,700 -1.09(-1.07%)
May 23, 2019 102.89 103.46 101.07 102.30 4,388,200 -2.39(-2.28%)
May 22, 2019 104.00 105.78 103.75 104.69 3,236,256 -1.02(-0.96%)
May 21, 2019 103.87 106.07 102.69 105.71 6,373,542 +4.43(+4.37%)
May 20, 2019 100.99 101.96 97.68 101.28 10,454,839 -3.48(-3.32%)
May 17, 2019 104.66 106.53 103.46 104.76 8,374,500 -1.37(-1.29%)
May 16, 2019 109.99 110.50 104.79 106.13 13,648,866 -8.32(-7.27%)
May 15, 2019 111.52 115.65 111.31 114.45 3,901,147 +1.27(+1.12%)
May 14, 2019 112.04 113.95 111.56 113.18 3,410,351 +2.54(+2.30%)
May 13, 2019 113.89 114.45 109.78 110.64 5,777,532 -6.28(-5.37%)
May 10, 2019 116.44 119.11 115.13 116.92 3,770,300 +0.22(+0.19%)
May 09, 2019 115.98 117.75 114.60 116.70 3,565,203 -0.99(-0.84%)
May 08, 2019 117.81 119.31 116.71 117.69 3,222,484 -0.12(-0.10%)
May 07, 2019 117.90 119.39 116.47 117.81 5,388,614 -1.00(-0.84%)
May 06, 2019 115.00 118.87 113.69 118.81 3,316,227 -0.21(-0.18%)
May 03, 2019 119.75 119.88 117.89 119.02 3,255,700 +0.12(+0.10%)
May 02, 2019 116.64 119.59 116.35 118.90 3,502,856 +2.26(+1.94%)
May 01, 2019 121.00 121.75 116.44 116.64 4,832,482 -3.50(-2.91%)
Apr 30, 2019 117.13 120.42 117.00 120.14 4,738,281 +3.06(+2.61%)
Apr 29, 2019 118.55 118.93 115.84 117.08 5,262,203 -1.85(-1.56%)
Apr 26, 2019 115.52 119.30 110.31 118.93 14,285,600 +3.07(+2.65%)
Apr 25, 2019 126.35 126.60 115.25 115.86 24,034,332 -23.86(-17.08%)
Apr 24, 2019 137.45 141.60 136.81 139.72 8,399,385 +2.57(+1.87%)
Apr 23, 2019 135.00 137.46 134.75 137.15 3,454,075 +2.71(+2.02%)
Apr 22, 2019 135.00 135.69 133.38 134.44 1,984,282 -0.51(-0.38%)
Apr 18, 2019 136.00 136.38 132.93 134.95 4,030,900 -0.87(-0.64%)
Apr 17, 2019 136.00 137.23 134.66 135.82 2,418,536 +0.84(+0.62%)
Apr 16, 2019 134.73 135.75 133.39 134.98 3,051,486 +0.92(+0.69%)
Apr 15, 2019 134.41 135.38 133.45 134.06 2,768,578 -0.35(-0.26%)
Apr 12, 2019 133.10 134.48 132.50 134.41 3,030,500 +2.34(+1.77%)
Apr 11, 2019 131.41 132.51 130.63 132.07 1,663,461 +0.48(+0.36%)
Apr 10, 2019 129.41 133.07 129.04 131.59 4,148,511 +2.66(+2.06%)
Apr 09, 2019 129.30 130.15 127.66 128.93 2,640,500 -0.97(-0.75%)
Apr 08, 2019 129.07 130.01 127.35 129.90 2,128,461 +0.82(+0.64%)
Apr 05, 2019 128.81 129.41 127.95 129.08 2,003,800 +1.26(+0.99%)
Apr 04, 2019 128.71 129.83 126.82 127.82 2,798,352 -0.75(-0.58%)
Apr 03, 2019 130.11 130.65 127.52 128.57 3,458,662 -0.52(-0.40%)
Apr 02, 2019 130.00 130.27 128.42 129.09 2,667,592 -0.64(-0.49%)
Apr 01, 2019 128.88 129.97 128.30 129.73 3,899,518 +2.94(+2.32%)
Mar 29, 2019 128.65 129.22 125.91 126.79 4,083,000 +0.22(+0.17%)
Mar 28, 2019 125.91 128.07 125.50 126.57 2,513,199 +1.43(+1.14%)
Mar 27, 2019 127.00 127.35 123.79 125.14 2,067,178 -1.49(-1.18%)
Mar 26, 2019 125.65 127.12 125.38 126.63 2,544,309 +2.50(+2.01%)
Mar 25, 2019 126.17 126.25 122.45 124.13 3,913,650 -2.76(-2.18%)
Mar 22, 2019 129.81 129.96 126.21 126.89 3,047,800 -3.16(-2.43%)
Mar 21, 2019 126.53 130.57 126.19 130.05 3,838,639 +3.74(+2.96%)
Mar 20, 2019 126.14 127.81 125.73 126.31 2,682,721 -0.75(-0.59%)
Mar 19, 2019 126.10 127.29 125.65 127.06 2,674,020 +1.78(+1.42%)
Mar 18, 2019 124.22 125.91 124.22 125.28 2,929,528 +1.11(+0.89%)
Mar 15, 2019 123.44 125.31 123.08 124.17 5,504,800 +1.69(+1.38%)
Mar 14, 2019 123.20 123.86 122.04 122.48 2,125,806 -0.45(-0.37%)
Mar 13, 2019 123.00 124.37 122.04 122.93 2,777,509 +0.54(+0.44%)
Mar 12, 2019 122.50 123.25 121.17 122.39 2,760,335 +0.45(+0.37%)
Mar 11, 2019 120.50 122.06 119.76 121.94 4,117,858 +3.31(+2.79%)
Mar 08, 2019 117.82 118.97 116.57 118.63 4,712,000 -1.28(-1.07%)
Mar 07, 2019 120.51 120.99 119.36 119.91 3,677,275 -1.45(-1.19%)
Mar 06, 2019 123.06 123.55 120.94 121.36 2,019,700 -1.59(-1.29%)
Mar 05, 2019 122.38 124.22 122.07 122.95 2,385,030 +0.14(+0.11%)
Mar 04, 2019 127.03 127.26 119.86 122.81 6,246,523 -3.83(-3.02%)
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.