Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 169.98 171.15 169.60 171.00 1,640,596 +1.37(+0.81%)
Apr 29, 2019 169.23 170.12 169.10 169.64 1,187,722 +0.36(+0.21%)
Apr 26, 2019 168.62 169.30 167.65 169.28 1,079,125 +0.82(+0.49%)
Apr 25, 2019 169.05 169.05 167.20 168.46 1,105,983 -0.81(-0.48%)
Apr 24, 2019 169.31 169.82 168.76 169.26 1,563,762 +0.31(+0.18%)
Apr 23, 2019 166.82 169.02 166.59 168.95 1,907,349 +2.26(+1.35%)
Apr 22, 2019 165.93 166.87 165.71 166.70 1,488,953 -0.51(-0.30%)
Apr 18, 2019 167.31 167.57 166.06 167.20 1,409,635 -0.32(-0.19%)
Apr 17, 2019 168.11 168.50 167.47 167.52 1,706,489 -0.10(-0.06%)
Apr 16, 2019 168.32 168.41 166.87 167.62 1,728,650 -0.23(-0.13%)
Apr 15, 2019 167.01 168.16 166.58 167.85 1,729,696 +0.62(+0.37%)
Apr 12, 2019 167.10 167.90 166.44 167.23 2,845,121 +0.26(+0.16%)
Apr 11, 2019 165.86 167.07 165.60 166.97 1,513,905 +1.27(+0.77%)
Apr 10, 2019 165.51 166.40 164.85 165.69 1,690,577 +0.68(+0.41%)
Apr 09, 2019 165.03 165.70 164.59 165.01 1,953,805 -1.10(-0.66%)
Apr 08, 2019 164.96 166.26 164.68 166.11 1,479,223 +0.71(+0.43%)
Apr 05, 2019 164.74 165.65 164.37 165.40 2,004,871 +0.92(+0.56%)
Apr 04, 2019 164.51 164.74 163.28 164.48 2,444,595 -0.03(-0.02%)
Apr 03, 2019 163.31 164.70 162.92 164.51 2,673,129 +1.69(+1.04%)
Apr 02, 2019 163.25 163.92 162.06 162.82 2,071,812 -0.88(-0.54%)
Apr 01, 2019 162.94 163.89 162.28 163.70 3,207,423 +0.28(+0.17%)
Mar 29, 2019 162.75 164.31 162.43 163.42 2,986,734 +0.84(+0.51%)
Mar 28, 2019 158.69 164.79 158.28 162.59 5,814,695 +8.03(+5.20%)
Mar 27, 2019 155.05 155.79 153.54 154.56 2,558,448 -0.44(-0.28%)
Mar 26, 2019 154.57 155.61 154.06 154.99 1,914,817 +1.73(+1.13%)
Mar 25, 2019 153.17 153.63 152.26 153.27 1,906,310 -0.15(-0.10%)
Mar 22, 2019 155.79 156.37 153.29 153.41 1,726,123 -2.79(-1.78%)
Mar 21, 2019 153.36 156.83 153.36 156.20 1,794,810 +1.83(+1.18%)
Mar 20, 2019 154.49 155.29 153.02 154.37 2,292,864 +0.07(+0.04%)
Mar 19, 2019 155.15 155.63 153.68 154.31 2,099,835 -0.21(-0.14%)
Mar 18, 2019 154.82 155.46 153.32 154.52 1,714,825 +0.04(+0.02%)
Mar 15, 2019 153.19 155.09 153.10 154.48 4,025,144 +1.46(+0.95%)
Mar 14, 2019 152.69 153.13 152.37 153.03 2,445,035 +0.66(+0.43%)
Mar 13, 2019 153.16 153.46 151.95 152.37 2,256,645 +0.11(+0.07%)
Mar 12, 2019 152.72 153.95 152.00 152.25 2,532,386 +0.05(+0.03%)
Mar 11, 2019 150.85 152.33 150.40 152.21 1,336,035 +2.09(+1.39%)
Mar 08, 2019 149.48 150.23 149.01 150.12 1,570,378 -0.15(-0.10%)
Mar 07, 2019 150.60 150.82 149.27 150.27 1,782,544 -0.50(-0.33%)
Mar 06, 2019 152.32 152.32 150.72 150.77 1,866,863 -1.19(-0.78%)
Mar 05, 2019 151.31 152.18 150.89 151.96 1,662,146 +0.79(+0.52%)
Mar 04, 2019 152.96 153.12 149.40 151.17 2,042,478 -1.28(-0.84%)
Mar 01, 2019 151.34 153.10 151.04 152.45 2,399,296 +2.62(+1.75%)
Feb 28, 2019 149.39 150.41 148.91 149.83 2,172,755 +0.70(+0.47%)
Feb 27, 2019 149.34 149.72 148.67 149.13 1,654,659 -0.66(-0.44%)
Feb 26, 2019 150.05 150.87 149.52 149.79 1,624,868 -0.31(-0.20%)
Feb 25, 2019 150.46 150.79 149.97 150.10 1,450,794 +0.16(+0.11%)
Feb 22, 2019 148.72 150.25 148.51 149.94 1,808,735 +1.83(+1.23%)
Feb 21, 2019 148.16 148.60 147.51 148.11 1,977,218 -0.17(-0.11%)
Feb 20, 2019 148.35 148.66 147.09 148.28 2,066,627 +0.21(+0.14%)
Feb 19, 2019 147.26 148.64 146.87 148.07 1,784,201 +0.23(+0.16%)
Feb 15, 2019 147.70 147.93 146.91 147.84 2,579,814 +1.28(+0.87%)
Feb 14, 2019 146.43 147.47 145.52 146.55 1,672,622 -0.17(-0.11%)
Feb 13, 2019 145.76 147.19 145.63 146.72 1,994,683 +1.30(+0.89%)
Feb 12, 2019 144.86 145.79 144.50 145.42 1,987,146 +1.22(+0.84%)
Feb 11, 2019 144.84 146.04 143.93 144.21 1,519,247 -0.25(-0.17%)
Feb 08, 2019 143.12 144.79 143.00 144.46 2,477,277 +0.38(+0.26%)
Feb 07, 2019 144.70 144.84 143.16 144.07 2,272,377 -1.84(-1.26%)
Feb 06, 2019 145.90 146.72 145.66 145.91 1,481,091 -0.15(-0.10%)
Feb 05, 2019 145.53 146.15 145.35 146.06 1,900,583 +0.72(+0.49%)
Feb 04, 2019 143.91 145.43 143.19 145.35 1,786,729 +1.68(+1.17%)
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.