Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 183.17 183.53 181.94 183.23 32,568,436 -1.43(-0.77%)
Apr 29, 2019 184.27 184.95 184.00 184.66 22,431,126 +0.36(+0.19%)
Apr 26, 2019 183.87 184.34 182.31 184.30 27,267,722 +0.16(+0.09%)
Apr 25, 2019 184.78 184.85 183.14 184.14 30,502,250 +0.75(+0.41%)
Apr 24, 2019 184.21 184.36 183.33 183.39 25,811,394 -0.58(-0.32%)
Apr 23, 2019 182.10 184.19 181.86 183.97 34,811,484 +2.31(+1.27%)
Apr 22, 2019 180.33 181.73 180.22 181.66 18,546,498 +0.51(+0.28%)
Apr 18, 2019 181.24 181.54 180.09 181.15 29,565,556 +0.23(+0.13%)
Apr 17, 2019 181.50 181.67 180.38 180.92 30,661,540 +0.63(+0.35%)
Apr 16, 2019 180.30 180.68 179.74 180.29 28,118,114 +0.62(+0.34%)
Apr 15, 2019 179.62 179.87 178.47 179.67 21,777,040 +0.03(+0.02%)
Apr 12, 2019 179.67 179.76 178.90 179.64 25,850,102 +0.77(+0.43%)
Apr 11, 2019 179.58 179.59 178.54 178.87 21,348,048 -0.43(-0.24%)
Apr 10, 2019 178.60 179.35 178.37 179.29 25,367,628 +1.07(+0.60%)
Apr 09, 2019 178.35 178.94 177.96 178.22 26,501,682 -0.75(-0.42%)
Apr 08, 2019 178.23 179.11 177.51 178.96 23,457,380 +0.46(+0.25%)
Apr 05, 2019 178.16 178.62 177.89 178.51 26,559,222 +0.92(+0.52%)
Apr 04, 2019 177.69 178.35 176.57 177.59 29,493,910 -0.07(-0.04%)
Apr 03, 2019 177.62 178.76 177.11 177.66 32,703,868 +1.01(+0.57%)
Apr 02, 2019 176.16 176.81 175.72 176.64 23,407,276 +0.67(+0.38%)
Apr 01, 2019 175.38 176.19 174.75 175.98 31,999,862 +2.30(+1.32%)
Mar 29, 2019 173.65 173.84 172.64 173.68 36,418,512 +1.30(+0.76%)
Mar 28, 2019 172.42 173.02 171.34 172.37 31,328,850 +0.40(+0.23%)
Mar 27, 2019 173.30 173.73 170.72 171.97 38,345,392 -1.11(-0.64%)
Mar 26, 2019 173.60 174.67 172.21 173.09 34,359,780 +0.80(+0.47%)
Mar 25, 2019 171.99 172.88 171.04 172.28 47,905,336 -0.33(-0.19%)
Mar 22, 2019 175.71 176.20 172.43 172.61 73,233,736 -3.88(-2.20%)
Mar 21, 2019 173.27 176.74 173.23 176.49 43,871,028 +2.72(+1.56%)
Mar 20, 2019 173.10 174.84 172.30 173.77 51,780,556 +0.69(+0.40%)
Mar 19, 2019 173.19 174.00 172.35 173.09 38,155,332 +0.58(+0.34%)
Mar 18, 2019 172.02 173.03 171.68 172.51 34,048,092 +0.41(+0.24%)
Mar 15, 2019 171.21 172.61 171.06 172.10 39,579,764 +1.58(+0.93%)
Mar 14, 2019 170.91 171.12 170.47 170.51 24,602,458 -0.29(-0.17%)
Mar 13, 2019 170.41 171.69 170.17 170.80 43,893,396 +1.27(+0.75%)
Mar 12, 2019 169.03 169.96 168.64 169.53 35,145,984 +0.93(+0.55%)
Mar 11, 2019 165.83 168.72 165.82 168.60 31,578,852 +3.44(+2.08%)
Mar 08, 2019 163.57 165.25 163.40 165.17 40,731,448 -0.25(-0.15%)
Mar 07, 2019 167.02 167.11 164.80 165.42 40,667,328 -2.05(-1.23%)
Mar 06, 2019 168.56 168.62 167.20 167.47 28,094,018 -0.96(-0.57%)
Mar 05, 2019 168.40 168.95 167.59 168.43 23,058,618 +0.12(+0.07%)
Mar 04, 2019 169.22 169.63 166.42 168.30 39,279,452 +0.03(+0.02%)
Mar 01, 2019 168.29 168.53 167.11 168.28 32,573,282 +1.16(+0.69%)
Feb 28, 2019 166.97 167.72 166.64 167.12 25,642,948 -0.39(-0.23%)
Feb 27, 2019 166.86 167.71 165.74 167.50 26,005,478 -0.11(-0.06%)
Feb 26, 2019 166.97 168.14 166.75 167.61 22,700,948 +0.17(+0.10%)
Feb 25, 2019 168.09 168.54 167.32 167.44 33,721,824 +0.61(+0.36%)
Feb 22, 2019 165.95 166.94 165.87 166.83 28,743,180 +1.23(+0.74%)
Feb 21, 2019 165.75 166.22 164.72 165.60 26,071,780 -0.61(-0.37%)
Feb 20, 2019 166.38 167.01 165.31 166.21 33,742,888 -0.03(-0.02%)
Feb 19, 2019 165.38 166.74 165.37 166.24 20,135,240 +0.33(+0.20%)
Feb 15, 2019 166.46 166.51 165.14 165.91 33,703,408 +0.69(+0.42%)
Feb 14, 2019 164.41 165.81 163.88 165.22 31,314,764 +0.20(+0.12%)
Feb 13, 2019 165.60 166.12 164.83 165.01 26,937,442 +0.12(+0.07%)
Feb 12, 2019 163.64 165.14 163.39 164.90 30,677,870 +2.40(+1.48%)
Feb 11, 2019 163.21 163.63 162.09 162.50 22,114,746 -0.15(-0.09%)
Feb 08, 2019 160.88 162.68 160.73 162.65 30,075,290 +0.32(+0.20%)
Feb 07, 2019 163.10 163.51 161.10 162.33 43,478,276 -2.21(-1.34%)
Feb 06, 2019 165.06 165.36 163.80 164.54 28,904,492 -0.49(-0.30%)
Feb 05, 2019 163.80 165.23 163.74 165.03 29,131,162 +1.45(+0.89%)
Feb 04, 2019 161.64 163.59 161.46 163.59 27,669,222 +2.01(+1.24%)
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.