Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 129.81 130.70 129.39 130.60 24,160,703 +0.83(+0.64%)
Apr 29, 2019 129.90 130.18 129.35 129.77 16,314,250 -0.12(-0.09%)
Apr 26, 2019 129.70 130.52 129.02 129.89 23,654,900 +0.74(+0.57%)
Apr 25, 2019 130.06 131.37 128.83 129.15 38,030,648 +4.14(+3.31%)
Apr 24, 2019 125.79 125.85 124.52 125.01 31,178,375 -0.43(-0.34%)
Apr 23, 2019 124.10 125.58 123.83 125.44 24,023,947 +1.68(+1.36%)
Apr 22, 2019 122.62 124.00 122.57 123.76 15,642,914 +0.39(+0.32%)
Apr 18, 2019 122.19 123.52 121.30 123.37 27,991,000 +1.60(+1.31%)
Apr 17, 2019 121.24 121.85 120.54 121.77 19,020,281 +1.00(+0.83%)
Apr 16, 2019 121.64 121.65 120.10 120.77 14,062,866 -0.28(-0.23%)
Apr 15, 2019 120.94 121.58 120.57 121.05 15,789,556 +0.10(+0.08%)
Apr 12, 2019 120.64 120.98 120.37 120.95 19,745,100 +0.62(+0.52%)
Apr 11, 2019 120.54 120.85 119.92 120.33 14,205,873 +0.14(+0.12%)
Apr 10, 2019 119.76 120.35 119.54 120.19 16,465,169 +0.91(+0.76%)
Apr 09, 2019 118.63 119.54 118.58 119.28 17,610,348 -0.65(-0.54%)
Apr 08, 2019 119.81 120.02 118.64 119.93 15,115,828 +0.04(+0.03%)
Apr 05, 2019 119.39 120.23 119.37 119.89 15,826,200 +0.53(+0.44%)
Apr 04, 2019 120.10 120.23 118.38 119.36 20,104,851 -0.61(-0.51%)
Apr 03, 2019 119.86 120.43 119.15 119.97 22,859,336 +0.78(+0.65%)
Apr 02, 2019 119.06 119.48 118.52 119.19 18,141,341 +0.17(+0.14%)
Apr 01, 2019 118.95 119.11 118.10 119.02 23,545,598 +1.08(+0.92%)
Mar 29, 2019 118.07 118.32 116.96 117.94 25,399,700 +1.01(+0.86%)
Mar 28, 2019 117.44 117.58 116.13 116.93 18,324,675 +0.16(+0.14%)
Mar 27, 2019 117.88 118.21 115.52 116.77 22,727,885 -1.14(-0.97%)
Mar 26, 2019 118.62 118.71 116.85 117.91 26,087,022 +0.25(+0.21%)
Mar 25, 2019 116.56 118.01 116.32 117.66 27,052,856 +0.61(+0.52%)
Mar 22, 2019 119.50 119.59 117.04 117.05 33,624,500 -3.17(-2.64%)
Mar 21, 2019 117.14 120.82 117.09 120.22 29,852,026 +2.70(+2.30%)
Mar 20, 2019 117.39 118.75 116.71 117.52 28,108,344 -0.13(-0.11%)
Mar 19, 2019 118.09 118.44 116.99 117.65 37,588,062 +0.08(+0.07%)
Mar 18, 2019 116.17 117.61 116.05 117.57 31,144,116 +1.66(+1.43%)
Mar 15, 2019 115.34 117.25 114.59 115.91 54,630,600 +1.32(+1.15%)
Mar 14, 2019 114.54 115.20 114.33 114.59 30,760,494 +0.09(+0.08%)
Mar 13, 2019 114.13 115.00 113.78 114.50 35,503,550 +0.88(+0.77%)
Mar 12, 2019 112.82 113.99 112.65 113.62 26,131,130 +0.79(+0.70%)
Mar 11, 2019 110.99 112.95 110.98 112.83 26,489,340 +2.32(+2.10%)
Mar 08, 2019 109.16 110.71 108.80 110.51 22,818,400 +0.12(+0.11%)
Mar 07, 2019 111.40 111.55 109.86 110.39 25,322,362 -1.36(-1.22%)
Mar 06, 2019 111.87 112.66 111.43 111.75 17,666,789 +0.05(+0.04%)
Mar 05, 2019 112.25 112.39 111.23 111.70 19,096,763 -0.56(-0.50%)
Mar 04, 2019 113.02 113.25 110.80 112.26 26,597,246 -0.27(-0.24%)
Mar 01, 2019 112.89 113.02 111.67 112.53 23,501,102 +0.50(+0.45%)
Feb 28, 2019 112.04 112.88 111.73 112.03 29,080,050 -0.14(-0.12%)
Feb 27, 2019 111.69 112.36 110.88 112.17 21,475,755 -0.19(-0.17%)
Feb 26, 2019 111.26 113.24 111.17 112.36 21,525,737 +0.77(+0.69%)
Feb 25, 2019 111.76 112.18 111.26 111.59 23,743,664 +0.62(+0.56%)
Feb 22, 2019 110.05 111.20 109.82 110.97 27,763,200 +1.56(+1.43%)
Feb 21, 2019 106.90 109.48 106.87 109.41 29,055,367 +2.26(+2.11%)
Feb 20, 2019 107.86 107.94 106.29 107.15 21,604,875 -1.02(-0.94%)
Feb 19, 2019 107.79 108.66 107.78 108.17 18,028,312 -0.05(-0.05%)
Feb 15, 2019 107.91 108.30 107.36 108.22 26,606,800 +1.32(+1.23%)
Feb 14, 2019 106.31 107.29 105.66 106.90 21,763,317 +0.09(+0.08%)
Feb 13, 2019 107.50 107.78 106.71 106.81 18,377,670 -0.08(-0.07%)
Feb 12, 2019 106.14 107.14 105.48 106.89 25,021,409 +1.64(+1.56%)
Feb 11, 2019 106.20 106.58 104.96 105.25 18,890,519 -0.42(-0.40%)
Feb 08, 2019 104.39 105.78 104.26 105.67 21,461,000 +0.40(+0.38%)
Feb 07, 2019 105.18 105.59 104.29 105.27 29,747,250 -0.76(-0.72%)
Feb 06, 2019 107.00 107.00 105.53 106.03 20,598,477 -1.19(-1.11%)
Feb 05, 2019 106.06 107.27 105.96 107.22 27,306,516 +1.48(+1.40%)
Feb 04, 2019 102.87 105.80 102.77 105.74 31,222,212 +2.96(+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.