Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 167.59 168.63 167.19 167.83 1,890,307 -1.84(-1.09%)
May 30, 2019 169.22 170.41 169.08 169.67 1,103,205 +0.37(+0.22%)
May 29, 2019 167.87 169.41 167.64 169.30 1,519,143 -1.20(-0.71%)
May 28, 2019 172.94 173.72 169.97 170.50 1,603,218 -3.28(-1.89%)
May 24, 2019 173.34 174.06 171.93 173.79 1,092,102 +2.57(+1.50%)
May 23, 2019 171.97 173.03 170.65 171.22 1,425,287 -2.92(-1.68%)
May 22, 2019 173.80 175.51 173.16 174.14 1,442,903 +0.90(+0.52%)
May 21, 2019 172.77 173.40 172.21 173.24 1,136,639 +1.86(+1.09%)
May 20, 2019 172.07 173.15 170.82 171.38 1,495,775 -3.46(-1.98%)
May 17, 2019 174.09 175.26 172.89 174.84 1,878,614 +1.25(+0.72%)
May 16, 2019 171.23 174.81 170.68 173.59 2,017,739 +6.28(+3.75%)
May 15, 2019 165.19 168.71 164.96 167.31 1,280,127 -0.06(-0.03%)
May 14, 2019 166.45 168.70 166.31 167.37 2,193,574 +0.22(+0.13%)
May 13, 2019 166.28 167.45 164.50 167.15 2,517,015 -0.84(-0.50%)
May 10, 2019 161.55 168.57 161.22 167.99 2,715,175 +7.62(+4.75%)
May 09, 2019 160.23 161.62 158.75 160.37 2,161,409 -2.95(-1.81%)
May 08, 2019 161.37 164.23 161.19 163.32 1,367,018 +1.82(+1.13%)
May 07, 2019 163.35 163.62 159.96 161.49 2,215,554 -3.76(-2.27%)
May 06, 2019 164.51 165.90 164.49 165.25 1,520,912 -2.16(-1.29%)
May 03, 2019 166.22 167.88 165.81 167.41 1,349,913 +0.44(+0.26%)
May 02, 2019 164.60 166.97 163.99 166.97 1,827,882 +2.04(+1.23%)
May 01, 2019 166.42 167.62 164.68 164.94 1,100,728 -1.82(-1.09%)
Apr 30, 2019 164.55 167.03 164.10 166.76 1,517,895 +2.92(+1.78%)
Apr 29, 2019 163.55 164.91 163.27 163.84 1,292,190 -1.07(-0.65%)
Apr 26, 2019 162.30 164.91 162.23 164.91 1,603,940 +1.83(+1.12%)
Apr 25, 2019 163.02 163.51 161.82 163.08 2,410,460 -1.24(-0.75%)
Apr 24, 2019 165.60 166.06 164.21 164.32 1,924,371 -1.58(-0.95%)
Apr 23, 2019 165.27 166.26 165.18 165.90 1,941,931 +0.40(+0.24%)
Apr 22, 2019 166.38 167.26 165.44 165.50 1,083,190 -1.39(-0.83%)
Apr 18, 2019 166.63 167.24 166.21 166.89 1,672,581 +0.45(+0.27%)
Apr 17, 2019 167.11 168.24 165.96 166.43 1,797,963 -0.66(-0.39%)
Apr 16, 2019 166.59 167.15 165.41 167.09 1,891,319 +0.44(+0.27%)
Apr 15, 2019 166.65 166.91 165.72 166.65 1,565,273 -0.19(-0.12%)
Apr 12, 2019 167.26 167.56 166.65 166.84 2,069,405 +0.46(+0.28%)
Apr 11, 2019 168.07 168.19 166.31 166.38 2,071,614 -1.08(-0.65%)
Apr 10, 2019 169.65 169.84 166.35 167.46 2,641,514 -1.74(-1.03%)
Apr 09, 2019 171.19 171.19 169.06 169.20 1,500,578 -1.80(-1.05%)
Apr 08, 2019 171.97 171.99 170.36 171.00 1,230,641 +0.20(+0.12%)
Apr 05, 2019 170.76 171.54 170.20 170.79 1,517,030 +0.67(+0.39%)
Apr 04, 2019 169.82 170.25 168.76 170.12 1,590,517 +1.07(+0.63%)
Apr 03, 2019 167.58 170.71 167.10 169.05 2,572,241 +4.37(+2.65%)
Apr 02, 2019 164.05 164.83 163.46 164.69 1,275,262 +1.33(+0.82%)
Apr 01, 2019 163.59 164.83 162.82 163.35 1,936,992 +0.60(+0.37%)
Mar 29, 2019 162.22 162.91 160.86 162.75 2,332,729 +2.06(+1.28%)
Mar 28, 2019 158.16 160.83 157.94 160.69 2,045,726 +3.90(+2.49%)
Mar 27, 2019 156.77 157.31 156.06 156.78 1,968,896 -1.39(-0.88%)
Mar 26, 2019 158.09 158.47 156.98 158.17 1,522,098 +0.91(+0.58%)
Mar 25, 2019 158.16 159.04 156.86 157.27 1,458,950 +0.13(+0.08%)
Mar 22, 2019 159.21 159.82 156.52 157.14 1,495,951 -4.85(-2.99%)
Mar 21, 2019 161.28 162.66 160.69 161.98 1,239,078 -1.42(-0.87%)
Mar 20, 2019 162.22 163.62 161.30 163.40 1,660,810 +2.82(+1.76%)
Mar 19, 2019 162.22 162.62 159.69 160.58 1,352,885 -0.90(-0.56%)
Mar 18, 2019 161.66 161.85 160.44 161.48 1,319,256 -1.74(-1.07%)
Mar 15, 2019 163.08 163.71 161.37 163.22 3,957,856 +2.05(+1.27%)
Mar 14, 2019 161.20 161.37 160.20 161.16 1,116,901 -0.17(-0.10%)
Mar 13, 2019 160.98 162.36 160.63 161.33 1,663,026 +1.91(+1.20%)
Mar 12, 2019 158.91 159.95 158.55 159.41 1,415,215 +0.96(+0.61%)
Mar 11, 2019 156.78 158.48 156.72 158.45 1,285,014 +1.68(+1.07%)
Mar 08, 2019 156.11 156.82 155.19 156.77 1,684,580 +1.84(+1.19%)
Mar 07, 2019 156.67 156.67 154.32 154.93 1,567,549 -1.54(-0.98%)
Mar 06, 2019 156.19 156.97 155.61 156.46 1,066,825 +0.64(+0.41%)
Mar 05, 2019 155.74 157.21 155.74 155.82 1,303,545 -0.24(-0.15%)
Mar 04, 2019 155.74 156.26 153.63 156.06 1,878,779 +0.30(+0.19%)
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.