Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 124.20 126.00 120.98 125.01 7,498 -1.53(-1.21%)
May 30, 2019 124.20 131.22 124.20 126.54 8,088 +0.54(+0.43%)
May 29, 2019 131.40 133.20 124.20 126.00 10,933 -5.40(-4.11%)
May 28, 2019 135.00 140.40 129.60 131.40 10,624 -1.80(-1.35%)
May 24, 2019 131.40 138.60 127.80 133.20 11,966 +1.94(+1.48%)
May 23, 2019 126.00 133.20 122.40 131.26 6,762 +0.41(+0.32%)
May 22, 2019 135.00 136.80 126.43 130.84 12,033 -7.76(-5.60%)
May 21, 2019 120.60 140.40 120.60 138.60 28,515 +14.40(+11.59%)
May 20, 2019 129.60 129.60 115.20 124.20 32,178 -10.31(-7.67%)
May 17, 2019 135.00 138.58 133.20 134.51 5,683 -1.21(-0.89%)
May 16, 2019 138.58 142.20 134.86 135.72 7,866 -1.08(-0.79%)
May 15, 2019 143.98 144.97 131.58 136.80 14,733 -6.86(-4.77%)
May 14, 2019 145.80 147.42 142.20 143.66 9,672 +2.05(+1.45%)
May 13, 2019 147.60 149.40 140.40 141.61 15,352 -6.34(-4.28%)
May 10, 2019 156.60 159.57 144.92 147.94 18,848 -10.46(-6.60%)
May 09, 2019 162.00 165.60 149.40 158.40 16,066 -7.52(-4.53%)
May 08, 2019 167.40 174.55 156.80 165.92 10,825 -0.58(-0.35%)
May 07, 2019 176.98 178.18 166.01 166.50 19,431 -10.80(-6.09%)
May 06, 2019 176.40 180.00 174.60 177.30 13,615 -2.70(-1.50%)
May 03, 2019 181.80 183.60 180.00 180.00 8,043 -1.80(-0.99%)
May 02, 2019 187.20 187.20 180.00 181.80 6,324 -7.20(-3.81%)
May 01, 2019 189.00 190.80 180.00 189.00 21,429 +3.60(+1.94%)
Apr 30, 2019 189.00 194.40 180.00 185.40 31,640 -1.80(-0.96%)
Apr 29, 2019 190.80 196.20 183.60 187.20 19,731 -1.80(-0.95%)
Apr 26, 2019 180.00 194.40 178.20 189.00 22,498 +9.00(+5.00%)
Apr 25, 2019 180.00 180.00 174.96 180.00 7,549 +1.49(+0.84%)
Apr 24, 2019 178.20 180.00 171.27 178.51 9,833 +3.47(+1.98%)
Apr 23, 2019 181.80 183.60 174.60 175.03 12,333 -4.97(-2.76%)
Apr 22, 2019 180.00 181.80 179.12 180.00 4,434 +0.00(+0.00%)
Apr 18, 2019 180.00 183.60 171.20 180.00 13,106 -1.80(-0.99%)
Apr 17, 2019 180.00 183.60 176.40 181.80 8,675 +1.80(+1.00%)
Apr 16, 2019 187.20 187.20 176.40 180.00 14,817 -7.20(-3.85%)
Apr 15, 2019 196.20 198.00 180.00 187.20 13,201 -10.80(-5.45%)
Apr 12, 2019 198.00 199.80 192.60 198.00 6,035 +1.80(+0.92%)
Apr 11, 2019 194.40 205.20 194.40 196.20 6,775 -3.60(-1.80%)
Apr 10, 2019 205.20 205.20 192.60 199.80 12,193 -7.20(-3.48%)
Apr 09, 2019 208.80 223.20 199.80 207.00 26,047 +1.80(+0.88%)
Apr 08, 2019 196.20 210.60 194.40 205.20 28,168 +10.80(+5.56%)
Apr 05, 2019 185.40 198.00 183.60 194.40 16,245 +10.80(+5.88%)
Apr 04, 2019 187.20 192.60 181.80 183.60 16,506 -3.60(-1.92%)
Apr 03, 2019 205.20 207.00 183.60 187.20 54,210 +12.60(+7.22%)
Apr 02, 2019 178.20 178.20 172.80 174.60 17,645 -2.79(-1.57%)
Apr 01, 2019 176.40 181.80 172.98 177.39 18,889 +0.99(+0.56%)
Mar 29, 2019 178.20 178.34 171.00 176.40 11,507 +1.87(+1.07%)
Mar 28, 2019 169.20 181.80 169.20 174.53 20,623 +5.96(+3.53%)
Mar 27, 2019 173.68 176.40 165.51 168.57 15,325 -5.85(-3.35%)
Mar 26, 2019 163.80 180.00 163.80 174.42 26,258 +13.18(+8.17%)
Mar 25, 2019 173.07 173.70 161.24 161.24 21,277 -10.01(-5.84%)
Mar 22, 2019 181.80 183.60 169.65 171.25 16,178 -12.35(-6.73%)
Mar 21, 2019 183.60 187.20 179.12 183.60 8,540 -1.80(-0.97%)
Mar 20, 2019 190.80 190.80 180.00 185.40 10,653 -3.60(-1.90%)
Mar 19, 2019 185.40 192.60 185.40 189.00 9,975 +3.60(+1.94%)
Mar 18, 2019 181.80 192.60 181.80 185.40 17,717 -1.80(-0.96%)
Mar 15, 2019 178.20 187.20 176.40 187.20 18,712 +9.13(+5.12%)
Mar 14, 2019 183.60 185.40 176.22 178.07 14,289 -5.53(-3.01%)
Mar 13, 2019 180.00 183.60 174.60 183.60 19,993 +6.34(+3.57%)
Mar 12, 2019 181.80 185.40 173.30 177.26 17,972 -4.54(-2.50%)
Mar 11, 2019 174.60 183.60 171.00 181.80 22,815 +9.00(+5.21%)
Mar 08, 2019 176.40 180.00 167.40 172.80 24,319 -7.20(-4.00%)
Mar 07, 2019 183.60 185.40 176.40 180.00 24,673 +1.80(+1.01%)
Mar 06, 2019 185.40 190.80 176.40 178.20 29,041 -3.60(-1.98%)
Mar 05, 2019 169.20 192.60 167.40 181.80 39,223 +12.60(+7.45%)
Mar 04, 2019 198.00 198.00 167.40 169.20 37,133 -25.20(-12.96%)
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.