Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 140.52 144.04 138.10 143.49 1,600,400 +4.16(+2.99%)
Feb 28, 2019 140.02 142.63 139.19 139.33 1,173,411 -0.76(-0.54%)
Feb 27, 2019 140.10 143.77 139.52 140.09 1,393,909 +0.50(+0.36%)
Feb 26, 2019 140.30 140.68 136.69 139.59 1,093,686 -1.31(-0.93%)
Feb 25, 2019 137.95 141.47 137.95 140.90 1,990,124 +4.04(+2.95%)
Feb 22, 2019 153.69 156.16 135.22 136.86 3,713,400 -9.39(-6.42%)
Feb 21, 2019 145.54 147.50 143.90 146.25 1,266,888 +0.71(+0.49%)
Feb 20, 2019 147.09 148.18 144.43 145.54 1,289,123 -2.36(-1.60%)
Feb 19, 2019 149.06 150.19 147.35 147.90 988,822 -0.59(-0.40%)
Feb 15, 2019 149.91 150.25 147.34 148.49 956,200 +0.66(+0.45%)
Feb 14, 2019 148.30 149.63 146.91 147.83 739,876 -1.22(-0.82%)
Feb 13, 2019 152.52 153.65 145.09 149.05 1,616,322 -3.68(-2.41%)
Feb 12, 2019 153.32 155.85 150.06 152.73 1,517,742 +1.50(+0.99%)
Feb 11, 2019 147.66 153.32 147.29 151.23 1,658,230 +5.70(+3.92%)
Feb 08, 2019 142.76 146.71 142.75 145.53 715,400 +1.57(+1.09%)
Feb 07, 2019 144.31 145.77 142.20 143.96 732,197 -1.20(-0.83%)
Feb 06, 2019 148.03 149.77 144.04 145.16 798,686 -3.58(-2.41%)
Feb 05, 2019 145.43 149.46 145.00 148.74 1,107,937 +4.25(+2.94%)
Feb 04, 2019 141.83 144.62 141.11 144.49 572,977 +2.71(+1.91%)
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.