Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 118.99 122.32 117.07 121.30 793,300 +1.40(+1.17%)
May 30, 2019 118.61 121.09 116.83 119.90 809,266 +1.30(+1.10%)
May 29, 2019 119.31 119.70 115.90 118.60 1,171,497 -2.11(-1.75%)
May 28, 2019 119.00 122.85 119.00 120.71 1,454,035 +1.74(+1.46%)
May 24, 2019 115.16 118.99 114.39 118.97 698,600 +4.51(+3.94%)
May 23, 2019 117.70 117.80 113.63 114.46 626,231 -4.29(-3.61%)
May 22, 2019 117.87 118.91 117.37 118.75 977,813 +0.16(+0.13%)
May 21, 2019 119.31 120.84 118.57 118.59 710,921 +0.12(+0.10%)
May 20, 2019 117.01 119.78 115.42 118.47 688,652 +0.43(+0.36%)
May 17, 2019 118.65 119.37 116.65 118.04 657,900 -1.37(-1.15%)
May 16, 2019 120.97 123.36 119.21 119.41 879,817 -2.08(-1.71%)
May 15, 2019 118.91 123.38 118.39 121.49 1,059,432 +1.24(+1.03%)
May 14, 2019 116.55 121.20 116.55 120.25 1,328,800 +4.00(+3.44%)
May 13, 2019 116.16 117.32 114.74 116.25 996,442 -2.54(-2.14%)
May 10, 2019 116.92 119.22 114.44 118.79 1,034,900 +1.58(+1.35%)
May 09, 2019 116.79 118.32 115.50 117.21 846,821 -1.02(-0.86%)
May 08, 2019 118.96 120.80 117.10 118.23 703,051 -1.38(-1.15%)
May 07, 2019 121.11 122.17 117.65 119.61 1,062,742 -2.60(-2.13%)
May 06, 2019 118.65 123.57 118.65 122.21 1,310,375 -0.74(-0.60%)
May 03, 2019 121.45 125.75 119.64 122.95 1,514,000 +2.58(+2.14%)
May 02, 2019 118.47 123.70 118.00 120.37 2,460,595 +1.75(+1.48%)
May 01, 2019 122.52 124.79 117.23 118.62 1,774,247 -2.45(-2.02%)
Apr 30, 2019 124.16 125.74 120.96 121.07 1,169,835 -3.36(-2.70%)
Apr 29, 2019 124.83 125.44 121.53 124.43 970,994 +0.26(+0.21%)
Apr 26, 2019 118.86 124.50 118.86 124.17 1,279,600 +6.05(+5.12%)
Apr 25, 2019 119.26 120.12 117.25 118.12 813,631 -0.70(-0.59%)
Apr 24, 2019 117.78 119.84 116.23 118.82 707,429 +0.79(+0.67%)
Apr 23, 2019 117.25 119.36 114.31 118.03 1,356,222 +1.42(+1.22%)
Apr 22, 2019 113.73 116.86 113.19 116.61 721,870 +2.32(+2.03%)
Apr 18, 2019 111.86 114.81 107.44 114.29 1,528,400 +2.91(+2.61%)
Apr 17, 2019 117.80 117.80 109.76 111.38 2,045,144 -6.38(-5.42%)
Apr 16, 2019 120.68 120.87 116.88 117.76 944,575 -1.21(-1.02%)
Apr 15, 2019 117.47 120.01 116.67 118.97 912,925 +1.09(+0.92%)
Apr 12, 2019 119.52 120.29 117.80 117.88 672,500 -1.42(-1.19%)
Apr 11, 2019 119.21 121.45 117.48 119.30 1,126,251 +0.42(+0.35%)
Apr 10, 2019 115.05 119.81 114.25 118.88 1,121,460 +3.66(+3.18%)
Apr 09, 2019 114.20 116.15 114.00 115.22 759,119 +0.27(+0.23%)
Apr 08, 2019 117.15 117.71 113.56 114.95 1,127,158 -1.97(-1.68%)
Apr 05, 2019 117.81 118.55 116.30 116.92 978,100 -0.24(-0.20%)
Apr 04, 2019 118.45 119.14 116.11 117.16 837,045 -0.53(-0.45%)
Apr 03, 2019 117.85 118.79 114.92 117.69 1,897,435 +0.71(+0.61%)
Apr 02, 2019 115.35 117.71 113.51 116.98 1,697,565 +1.81(+1.57%)
Apr 01, 2019 119.95 120.99 114.00 115.17 1,921,529 -3.93(-3.30%)
Mar 29, 2019 119.00 119.89 117.12 119.10 1,055,900 +0.72(+0.61%)
Mar 28, 2019 115.30 119.89 112.64 118.38 1,700,460 +2.84(+2.46%)
Mar 27, 2019 120.66 120.92 114.77 115.54 2,464,414 -5.41(-4.47%)
Mar 26, 2019 124.71 125.60 120.14 120.95 1,741,578 -3.13(-2.52%)
Mar 25, 2019 128.00 128.24 121.50 124.08 2,243,827 -4.95(-3.84%)
Mar 22, 2019 140.68 140.95 127.90 129.03 3,946,600 -13.13(-9.24%)
Mar 21, 2019 145.50 147.58 140.32 142.16 1,880,662 -3.36(-2.31%)
Mar 20, 2019 147.00 148.08 145.11 145.52 858,661 -1.42(-0.97%)
Mar 19, 2019 146.22 147.62 144.50 146.94 1,492,001 +0.79(+0.54%)
Mar 18, 2019 152.02 154.88 145.51 146.15 1,472,850 -4.85(-3.21%)
Mar 15, 2019 146.95 152.28 146.00 151.00 3,072,400 +4.15(+2.83%)
Mar 14, 2019 147.22 147.53 144.48 146.85 1,349,535 -0.61(-0.41%)
Mar 13, 2019 142.24 150.15 141.51 147.46 1,677,229 +3.67(+2.55%)
Mar 12, 2019 143.93 144.67 140.35 143.79 1,457,796 -0.30(-0.21%)
Mar 11, 2019 143.00 145.05 141.93 144.09 951,867 +0.85(+0.59%)
Mar 08, 2019 141.56 143.41 139.60 143.24 740,900 +0.17(+0.12%)
Mar 07, 2019 143.58 145.96 140.70 143.07 645,528 -0.34(-0.24%)
Mar 06, 2019 146.96 148.07 142.45 143.41 1,306,611 -3.56(-2.42%)
Mar 05, 2019 141.63 149.83 139.00 146.97 1,356,314 +5.47(+3.87%)
Mar 04, 2019 143.89 144.90 138.05 141.50 1,471,610 -1.99(-1.39%)
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.