Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 123.56 124.41 123.16 124.31 25,382,284 +0.79(+0.64%)
Apr 29, 2019 123.65 123.92 123.12 123.53 17,139,108 -0.11(-0.09%)
Apr 26, 2019 123.46 124.23 122.81 123.64 24,850,906 +0.70(+0.57%)
Apr 25, 2019 123.80 125.05 122.63 122.93 39,953,500 +3.94(+3.31%)
Apr 24, 2019 119.74 119.79 118.53 118.99 32,754,774 -0.41(-0.34%)
Apr 23, 2019 118.13 119.54 117.87 119.40 25,238,614 +1.60(+1.36%)
Apr 22, 2019 116.72 118.03 116.67 117.80 16,433,830 +0.37(+0.32%)
Apr 18, 2019 116.31 117.58 115.46 117.43 29,406,242 +1.52(+1.31%)
Apr 17, 2019 115.41 115.99 114.74 115.91 19,981,958 +0.95(+0.83%)
Apr 16, 2019 115.79 115.80 114.32 114.96 14,773,894 -0.27(-0.23%)
Apr 15, 2019 115.12 115.73 114.77 115.22 16,587,886 +0.09(+0.08%)
Apr 12, 2019 114.83 115.16 114.58 115.13 20,743,424 +0.59(+0.52%)
Apr 11, 2019 114.74 115.03 114.15 114.54 14,924,131 +0.13(+0.12%)
Apr 10, 2019 114.00 114.56 113.79 114.41 17,297,658 +0.87(+0.76%)
Apr 09, 2019 112.92 113.79 112.87 113.54 18,500,738 -0.62(-0.54%)
Apr 08, 2019 114.04 114.24 112.93 114.16 15,880,094 +0.04(+0.03%)
Apr 05, 2019 113.64 114.44 113.62 114.12 16,626,383 +0.50(+0.44%)
Apr 04, 2019 114.32 114.44 112.68 113.62 21,121,366 -0.58(-0.51%)
Apr 03, 2019 114.09 114.63 113.42 114.20 24,015,118 +0.74(+0.65%)
Apr 02, 2019 113.33 113.73 112.82 113.45 19,058,578 +0.16(+0.14%)
Apr 01, 2019 113.22 113.38 112.42 113.29 24,736,078 +1.03(+0.92%)
Mar 29, 2019 112.39 112.63 111.33 112.26 26,683,926 +0.96(+0.86%)
Mar 28, 2019 111.79 111.92 110.54 111.30 19,251,184 +0.15(+0.14%)
Mar 27, 2019 112.21 112.52 109.96 111.15 23,877,020 -1.08(-0.97%)
Mar 26, 2019 112.91 113.00 111.23 112.23 27,405,998 +0.24(+0.21%)
Mar 25, 2019 110.95 112.33 110.72 112.00 28,420,666 +0.58(+0.52%)
Mar 22, 2019 113.75 113.83 111.41 111.42 35,324,576 -3.02(-2.64%)
Mar 21, 2019 111.50 115.00 111.45 114.43 31,361,364 +2.57(+2.30%)
Mar 20, 2019 111.74 113.03 111.09 111.86 29,529,520 -0.12(-0.11%)
Mar 19, 2019 112.41 112.74 111.36 111.99 39,488,540 +0.08(+0.07%)
Mar 18, 2019 110.58 111.95 110.47 111.91 32,718,782 +1.58(+1.43%)
Mar 15, 2019 109.79 111.61 109.08 110.33 57,392,760 +1.26(+1.15%)
Mar 14, 2019 109.03 109.66 108.83 109.08 32,315,764 +0.09(+0.08%)
Mar 13, 2019 108.64 109.47 108.30 108.99 37,298,636 +0.84(+0.77%)
Mar 12, 2019 107.39 108.50 107.23 108.15 27,452,336 +0.75(+0.70%)
Mar 11, 2019 105.65 107.51 105.64 107.40 27,828,658 +2.21(+2.10%)
Mar 08, 2019 103.91 105.38 103.56 105.19 23,972,112 +0.11(+0.11%)
Mar 07, 2019 106.04 106.18 104.57 105.08 26,602,676 -1.30(-1.22%)
Mar 06, 2019 106.49 107.24 106.07 106.37 18,560,032 +0.05(+0.05%)
Mar 05, 2019 106.85 106.98 105.88 106.32 20,062,308 -0.53(-0.50%)
Mar 04, 2019 107.58 107.80 105.47 106.86 27,942,020 -0.26(-0.24%)
Mar 01, 2019 107.46 107.58 106.29 107.11 24,689,332 +0.48(+0.45%)
Feb 28, 2019 106.65 107.45 106.35 106.64 30,550,356 -0.13(-0.13%)
Feb 27, 2019 106.31 106.95 105.54 106.77 22,561,584 -0.18(-0.17%)
Feb 26, 2019 105.91 107.79 105.82 106.95 22,614,090 +0.73(+0.69%)
Feb 25, 2019 106.38 106.78 105.91 106.22 24,944,158 +0.59(+0.56%)
Feb 22, 2019 104.75 105.85 104.53 105.63 29,166,926 +1.48(+1.43%)
Feb 21, 2019 101.75 104.21 101.73 104.14 30,524,426 +2.15(+2.11%)
Feb 20, 2019 102.67 102.75 101.17 101.99 22,697,232 -0.53(-0.52%)
Feb 19, 2019 102.17 102.99 102.16 102.53 19,020,722 -0.05(-0.05%)
Feb 15, 2019 102.28 102.65 101.76 102.57 28,071,434 +1.25(+1.24%)
Feb 14, 2019 100.76 101.69 100.15 101.32 22,961,328 +0.09(+0.08%)
Feb 13, 2019 101.89 102.16 101.14 101.24 19,389,312 -0.08(-0.08%)
Feb 12, 2019 100.60 101.55 99.98 101.31 26,398,770 +1.55(+1.56%)
Feb 11, 2019 100.66 101.02 99.48 99.76 19,930,392 -0.40(-0.40%)
Feb 08, 2019 98.94 100.26 98.82 100.16 22,642,370 +0.38(+0.38%)
Feb 07, 2019 99.69 100.08 98.85 99.78 31,384,756 -0.72(-0.72%)
Feb 06, 2019 101.42 101.42 100.02 100.50 21,732,368 -1.13(-1.11%)
Feb 05, 2019 100.53 101.67 100.43 101.63 28,809,666 +1.40(+1.40%)
Feb 04, 2019 97.50 100.28 97.41 100.22 32,940,912 +2.81(+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.