Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 168.89 169.45 168.08 168.16 47,012,056 -2.73(-1.60%)
May 30, 2019 170.66 171.37 169.92 170.88 31,227,106 +0.72(+0.42%)
May 29, 2019 170.57 171.10 169.26 170.17 43,575,740 -1.41(-0.82%)
May 28, 2019 172.72 173.68 171.56 171.58 25,581,210 -0.65(-0.38%)
May 24, 2019 172.84 173.86 172.01 172.23 26,795,700 -0.09(-0.05%)
May 23, 2019 173.04 173.06 171.24 172.31 46,868,808 -2.42(-1.38%)
May 22, 2019 174.79 176.01 174.73 174.73 25,126,274 -1.04(-0.59%)
May 21, 2019 175.46 176.26 174.89 175.77 32,688,780 +1.82(+1.05%)
May 20, 2019 174.50 175.15 173.37 173.96 39,907,668 -2.99(-1.69%)
May 17, 2019 177.00 179.40 176.79 176.94 46,242,428 -2.06(-1.15%)
May 16, 2019 177.01 179.87 176.86 179.00 40,570,940 +2.01(+1.14%)
May 15, 2019 173.41 177.44 173.34 176.99 42,331,448 +2.13(+1.22%)
May 14, 2019 173.53 175.58 172.90 174.87 44,839,948 +2.23(+1.29%)
May 13, 2019 174.29 175.22 172.13 172.63 69,440,040 -6.21(-3.47%)
May 10, 2019 177.93 179.70 175.00 178.84 60,542,936 +0.48(+0.27%)
May 09, 2019 177.64 179.23 176.03 178.35 57,228,080 -1.23(-0.68%)
May 08, 2019 179.50 180.94 178.80 179.58 38,398,404 -0.46(-0.25%)
May 07, 2019 181.60 182.39 178.36 180.04 60,811,188 -2.44(-1.33%)
May 06, 2019 180.87 183.87 180.54 182.47 39,663,500 -2.27(-1.23%)
May 03, 2019 183.37 184.88 183.02 184.75 31,433,058 +2.90(+1.59%)
May 02, 2019 182.59 183.53 180.65 181.84 45,574,424 -0.79(-0.43%)
May 01, 2019 184.41 184.95 182.50 182.64 35,964,912 -0.59(-0.32%)
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%)
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.