Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 123.12 123.97 122.72 123.87 25,473,344 +0.79(+0.64%)
Apr 29, 2019 123.21 123.47 122.69 123.08 17,200,596 -0.11(-0.09%)
Apr 26, 2019 123.02 123.79 122.37 123.20 24,940,060 +0.70(+0.57%)
Apr 25, 2019 123.36 124.60 122.19 122.50 40,096,836 +3.93(+3.31%)
Apr 24, 2019 119.31 119.36 118.10 118.57 32,872,282 -0.41(-0.34%)
Apr 23, 2019 117.70 119.11 117.45 118.98 25,329,158 +1.59(+1.36%)
Apr 22, 2019 116.30 117.61 116.25 117.38 16,492,786 +0.37(+0.32%)
Apr 18, 2019 115.89 117.16 115.05 117.01 29,511,738 +1.52(+1.31%)
Apr 17, 2019 114.99 115.57 114.33 115.50 20,053,644 +0.95(+0.83%)
Apr 16, 2019 115.37 115.38 113.91 114.55 14,826,895 -0.27(-0.23%)
Apr 15, 2019 114.71 115.31 114.36 114.81 16,647,395 +0.09(+0.08%)
Apr 12, 2019 114.42 114.75 114.17 114.72 20,817,842 +0.59(+0.52%)
Apr 11, 2019 114.33 114.62 113.74 114.13 14,977,672 +0.13(+0.12%)
Apr 10, 2019 113.59 114.15 113.38 114.00 17,359,714 +0.86(+0.76%)
Apr 09, 2019 112.52 113.38 112.47 113.13 18,567,110 -0.62(-0.54%)
Apr 08, 2019 113.64 113.83 112.53 113.75 15,937,064 +0.04(+0.03%)
Apr 05, 2019 113.24 114.03 113.22 113.71 16,686,030 +0.50(+0.44%)
Apr 04, 2019 113.91 114.03 112.28 113.21 21,197,140 -0.58(-0.51%)
Apr 03, 2019 113.68 114.22 113.01 113.79 24,101,274 +0.74(+0.65%)
Apr 02, 2019 112.92 113.32 112.41 113.05 19,126,950 +0.16(+0.14%)
Apr 01, 2019 112.82 112.97 112.01 112.89 24,824,820 +1.02(+0.92%)
Mar 29, 2019 111.99 112.22 110.93 111.86 26,779,654 +0.96(+0.86%)
Mar 28, 2019 111.39 111.52 110.15 110.91 19,320,248 +0.15(+0.14%)
Mar 27, 2019 111.81 112.12 109.57 110.75 23,962,680 -1.08(-0.97%)
Mar 26, 2019 112.51 112.59 110.83 111.83 27,504,318 +0.24(+0.21%)
Mar 25, 2019 110.55 111.93 110.33 111.60 28,522,626 +0.58(+0.52%)
Mar 22, 2019 113.34 113.43 111.01 111.02 35,451,304 -3.01(-2.64%)
Mar 21, 2019 111.10 114.59 111.06 114.03 31,473,872 +2.56(+2.30%)
Mar 20, 2019 111.34 112.63 110.70 111.46 29,635,458 -0.12(-0.11%)
Mar 19, 2019 112.00 112.34 110.96 111.59 39,630,208 +0.08(+0.07%)
Mar 18, 2019 110.18 111.55 110.07 111.51 32,836,162 +1.58(+1.43%)
Mar 15, 2019 109.40 111.21 108.69 109.94 57,598,656 +1.25(+1.15%)
Mar 14, 2019 108.64 109.26 108.44 108.69 32,431,698 +0.09(+0.08%)
Mar 13, 2019 108.25 109.07 107.92 108.60 37,432,444 +0.83(+0.77%)
Mar 12, 2019 107.01 108.12 106.84 107.77 27,550,822 +0.75(+0.70%)
Mar 11, 2019 105.27 107.13 105.26 107.02 27,928,494 +2.20(+2.10%)
Mar 08, 2019 103.53 105.00 103.19 104.81 24,058,114 +0.11(+0.11%)
Mar 07, 2019 105.66 105.80 104.20 104.70 26,698,114 -1.29(-1.22%)
Mar 06, 2019 106.11 106.86 105.69 105.99 18,626,616 +0.05(+0.05%)
Mar 05, 2019 106.47 106.60 105.50 105.94 20,134,282 -0.53(-0.50%)
Mar 04, 2019 107.20 107.41 105.09 106.47 28,042,262 -0.26(-0.24%)
Mar 01, 2019 107.07 107.20 105.91 106.73 24,777,906 +0.47(+0.45%)
Feb 28, 2019 106.27 107.06 105.97 106.26 30,659,956 -0.13(-0.13%)
Feb 27, 2019 105.94 106.57 105.17 106.39 22,642,524 -0.18(-0.17%)
Feb 26, 2019 105.53 107.41 105.44 106.57 22,695,220 +0.73(+0.69%)
Feb 25, 2019 106.00 106.40 105.53 105.84 25,033,646 +0.59(+0.56%)
Feb 22, 2019 104.38 105.47 104.16 105.25 29,271,562 +1.48(+1.43%)
Feb 21, 2019 101.39 103.84 101.36 103.77 30,633,932 +2.14(+2.11%)
Feb 20, 2019 102.30 102.38 100.81 101.63 22,778,660 -0.53(-0.52%)
Feb 19, 2019 101.80 102.62 101.79 102.16 19,088,956 -0.05(-0.05%)
Feb 15, 2019 101.91 102.28 101.39 102.21 28,172,136 +1.25(+1.24%)
Feb 14, 2019 100.40 101.33 99.79 100.96 23,043,700 +0.08(+0.08%)
Feb 13, 2019 101.53 101.79 100.78 100.88 19,458,868 -0.08(-0.08%)
Feb 12, 2019 100.24 101.19 99.62 100.95 26,493,472 +1.55(+1.56%)
Feb 11, 2019 100.30 100.66 99.13 99.40 20,001,890 -0.40(-0.40%)
Feb 08, 2019 98.59 99.90 98.47 99.80 22,723,598 +0.38(+0.38%)
Feb 07, 2019 99.34 99.72 98.50 99.42 31,497,346 -0.72(-0.72%)
Feb 06, 2019 101.06 101.06 99.67 100.14 21,810,330 -1.12(-1.11%)
Feb 05, 2019 100.17 101.31 100.07 101.26 28,913,018 +1.40(+1.40%)
Feb 04, 2019 97.15 99.92 97.06 99.86 33,059,082 +2.80(+2.88%)
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.