Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 123.12 123.96 122.72 123.87 25,473,900 +0.79(+0.64%)
Apr 29, 2019 123.20 123.47 122.68 123.08 17,200,970 -0.11(-0.09%)
Apr 26, 2019 123.01 123.79 122.37 123.19 24,940,604 +0.70(+0.57%)
Apr 25, 2019 123.36 124.60 122.19 122.49 40,097,712 +3.93(+3.31%)
Apr 24, 2019 119.31 119.36 118.10 118.57 32,873,000 -0.41(-0.34%)
Apr 23, 2019 117.70 119.11 117.45 118.97 25,329,710 +1.59(+1.36%)
Apr 22, 2019 116.30 117.61 116.25 117.38 16,493,146 +0.37(+0.32%)
Apr 18, 2019 115.89 117.15 115.05 117.01 29,512,382 +1.52(+1.31%)
Apr 17, 2019 114.99 115.57 114.33 115.49 20,054,080 +0.95(+0.83%)
Apr 16, 2019 115.37 115.38 113.91 114.54 14,827,218 -0.27(-0.23%)
Apr 15, 2019 114.70 115.31 114.36 114.81 16,647,758 +0.09(+0.08%)
Apr 12, 2019 114.42 114.74 114.17 114.72 20,818,296 +0.59(+0.52%)
Apr 11, 2019 114.33 114.62 113.74 114.13 14,977,998 +0.13(+0.12%)
Apr 10, 2019 113.59 114.15 113.38 113.99 17,360,092 +0.86(+0.76%)
Apr 09, 2019 112.52 113.38 112.47 113.13 18,567,516 -0.62(-0.54%)
Apr 08, 2019 113.63 113.83 112.52 113.75 15,937,412 +0.04(+0.03%)
Apr 05, 2019 113.23 114.03 113.22 113.71 16,686,394 +0.50(+0.44%)
Apr 04, 2019 113.91 114.03 112.28 113.21 21,197,602 -0.58(-0.51%)
Apr 03, 2019 113.68 114.22 113.01 113.78 24,101,798 +0.74(+0.65%)
Apr 02, 2019 112.92 113.32 112.41 113.05 19,127,368 +0.16(+0.14%)
Apr 01, 2019 112.82 112.97 112.01 112.88 24,825,360 +1.02(+0.92%)
Mar 29, 2019 111.98 112.22 110.93 111.86 26,780,238 +0.96(+0.86%)
Mar 28, 2019 111.39 111.52 110.14 110.90 19,320,668 +0.15(+0.14%)
Mar 27, 2019 111.80 112.12 109.56 110.75 23,963,202 -1.08(-0.97%)
Mar 26, 2019 112.50 112.59 110.83 111.83 27,504,918 +0.24(+0.21%)
Mar 25, 2019 110.55 111.93 110.32 111.59 28,523,248 +0.58(+0.52%)
Mar 22, 2019 113.34 113.42 111.01 111.02 35,452,076 -3.01(-2.64%)
Mar 21, 2019 111.10 114.59 111.05 114.02 31,474,560 +2.56(+2.30%)
Mar 20, 2019 111.34 112.63 110.69 111.46 29,636,104 -0.12(-0.11%)
Mar 19, 2019 112.00 112.33 110.96 111.58 39,631,072 +0.08(+0.07%)
Mar 18, 2019 110.18 111.55 110.07 111.51 32,836,878 +1.57(+1.43%)
Mar 15, 2019 109.39 111.21 108.68 109.94 57,599,912 +1.25(+1.15%)
Mar 14, 2019 108.64 109.26 108.44 108.68 32,432,404 +0.09(+0.08%)
Mar 13, 2019 108.25 109.07 107.92 108.60 37,433,260 +0.83(+0.77%)
Mar 12, 2019 107.00 108.11 106.84 107.76 27,551,424 +0.75(+0.70%)
Mar 11, 2019 105.27 107.13 105.26 107.01 27,929,102 +2.20(+2.10%)
Mar 08, 2019 103.53 105.00 103.19 104.81 24,058,638 +0.11(+0.11%)
Mar 07, 2019 105.66 105.80 104.20 104.70 26,698,696 -1.29(-1.22%)
Mar 06, 2019 106.10 106.85 105.69 105.99 18,627,022 +0.05(+0.04%)
Mar 05, 2019 106.46 106.60 105.50 105.94 20,134,722 -0.53(-0.50%)
Mar 04, 2019 107.19 107.41 105.09 106.47 28,042,874 -0.26(-0.24%)
Mar 01, 2019 107.07 107.19 105.91 106.73 24,778,446 +0.47(+0.45%)
Feb 28, 2019 106.26 107.06 105.97 106.25 30,660,624 -0.13(-0.13%)
Feb 27, 2019 105.93 106.57 105.16 106.39 22,643,018 -0.18(-0.17%)
Feb 26, 2019 105.52 107.40 105.44 106.57 22,695,714 +0.73(+0.69%)
Feb 25, 2019 106.00 106.40 105.52 105.84 25,034,192 +0.59(+0.56%)
Feb 22, 2019 104.38 105.47 104.16 105.25 29,272,200 +1.48(+1.43%)
Feb 21, 2019 101.39 103.84 101.36 103.77 30,634,600 +2.14(+2.11%)
Feb 20, 2019 102.30 102.38 100.81 101.63 22,779,156 -0.53(-0.52%)
Feb 19, 2019 101.80 102.62 101.79 102.16 19,089,376 -0.05(-0.05%)
Feb 15, 2019 101.91 102.28 101.39 102.20 28,172,754 +1.25(+1.24%)
Feb 14, 2019 100.40 101.33 99.79 100.96 23,044,206 +0.08(+0.08%)
Feb 13, 2019 101.53 101.79 100.78 100.87 19,459,296 -0.08(-0.08%)
Feb 12, 2019 100.24 101.19 99.62 100.95 26,494,054 +1.55(+1.56%)
Feb 11, 2019 100.30 100.66 99.13 99.40 20,002,330 -0.40(-0.40%)
Feb 08, 2019 98.59 99.90 98.46 99.80 22,724,096 +0.38(+0.38%)
Feb 07, 2019 99.33 99.72 98.49 99.42 31,498,038 -0.72(-0.72%)
Feb 06, 2019 101.05 101.05 99.66 100.14 21,810,808 -1.12(-1.11%)
Feb 05, 2019 100.17 101.31 100.07 101.26 28,913,652 +1.40(+1.40%)
Feb 04, 2019 97.15 99.92 97.06 99.86 33,059,808 +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.