Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 118.27 118.63 117.40 117.74 27,990,792 -1.95(-1.63%)
May 30, 2019 119.25 119.72 118.79 119.69 17,654,546 +0.75(+0.63%)
May 29, 2019 119.36 119.37 118.08 118.94 23,910,976 -1.16(-0.97%)
May 28, 2019 120.88 121.85 120.00 120.10 24,293,432 -0.08(-0.06%)
May 24, 2019 120.82 121.30 119.92 120.18 14,835,696 +0.06(+0.05%)
May 23, 2019 120.14 120.23 118.75 120.12 24,779,878 -1.42(-1.17%)
May 22, 2019 120.54 122.08 120.44 121.54 16,170,218 +0.73(+0.61%)
May 21, 2019 121.31 121.41 120.50 120.81 16,060,482 +0.39(+0.32%)
May 20, 2019 120.44 121.46 119.72 120.42 24,891,590 -1.50(-1.23%)
May 17, 2019 122.14 124.19 121.78 121.92 27,070,394 -0.82(-0.67%)
May 16, 2019 120.66 123.17 120.39 122.74 31,622,258 +2.77(+2.31%)
May 15, 2019 118.29 120.63 117.76 119.97 25,968,364 +1.67(+1.41%)
May 14, 2019 117.49 119.39 117.33 118.30 26,629,628 +1.31(+1.12%)
May 13, 2019 117.72 119.08 116.70 116.99 35,782,096 -3.58(-2.97%)
May 10, 2019 118.47 121.34 117.44 120.58 32,594,598 +1.55(+1.30%)
May 09, 2019 117.89 119.31 117.20 119.03 28,711,836 -0.01(-0.01%)
May 08, 2019 118.98 119.86 118.32 119.04 29,953,724 -0.01(-0.01%)
May 07, 2019 119.94 120.63 117.82 119.05 37,969,920 -2.49(-2.05%)
May 06, 2019 119.88 121.94 119.61 121.55 25,554,524 -0.71(-0.58%)
May 03, 2019 120.80 122.76 120.69 122.26 26,264,508 +2.55(+2.13%)
May 02, 2019 121.39 121.40 119.05 119.71 28,826,390 -1.58(-1.31%)
May 01, 2019 123.80 123.92 121.12 121.29 28,274,258 -2.58(-2.08%)
Apr 30, 2019 123.12 123.97 122.72 123.87 25,473,344 +0.79(+0.64%)
Apr 29, 2019 123.21 123.47 122.69 123.08 17,200,596 -0.11(-0.09%)
Apr 26, 2019 123.02 123.79 122.37 123.20 24,940,060 +0.70(+0.57%)
Apr 25, 2019 123.36 124.60 122.19 122.50 40,096,836 +3.93(+3.31%)
Apr 24, 2019 119.31 119.36 118.10 118.57 32,872,282 -0.41(-0.34%)
Apr 23, 2019 117.70 119.11 117.45 118.98 25,329,158 +1.59(+1.36%)
Apr 22, 2019 116.30 117.61 116.25 117.38 16,492,786 +0.37(+0.32%)
Apr 18, 2019 115.89 117.16 115.05 117.01 29,511,738 +1.52(+1.31%)
Apr 17, 2019 114.99 115.57 114.33 115.50 20,053,644 +0.95(+0.83%)
Apr 16, 2019 115.37 115.38 113.91 114.55 14,826,895 -0.27(-0.23%)
Apr 15, 2019 114.71 115.31 114.36 114.81 16,647,395 +0.09(+0.08%)
Apr 12, 2019 114.42 114.75 114.17 114.72 20,817,842 +0.59(+0.52%)
Apr 11, 2019 114.33 114.62 113.74 114.13 14,977,672 +0.13(+0.12%)
Apr 10, 2019 113.59 114.15 113.38 114.00 17,359,714 +0.86(+0.76%)
Apr 09, 2019 112.52 113.38 112.47 113.13 18,567,110 -0.62(-0.54%)
Apr 08, 2019 113.64 113.83 112.53 113.75 15,937,064 +0.04(+0.03%)
Apr 05, 2019 113.24 114.03 113.22 113.71 16,686,030 +0.50(+0.44%)
Apr 04, 2019 113.91 114.03 112.28 113.21 21,197,140 -0.58(-0.51%)
Apr 03, 2019 113.68 114.22 113.01 113.79 24,101,274 +0.74(+0.65%)
Apr 02, 2019 112.92 113.32 112.41 113.05 19,126,950 +0.16(+0.14%)
Apr 01, 2019 112.82 112.97 112.01 112.89 24,824,820 +1.02(+0.92%)
Mar 29, 2019 111.99 112.22 110.93 111.86 26,779,654 +0.96(+0.86%)
Mar 28, 2019 111.39 111.52 110.15 110.91 19,320,248 +0.15(+0.14%)
Mar 27, 2019 111.81 112.12 109.57 110.75 23,962,680 -1.08(-0.97%)
Mar 26, 2019 112.51 112.59 110.83 111.83 27,504,318 +0.24(+0.21%)
Mar 25, 2019 110.55 111.93 110.33 111.60 28,522,626 +0.58(+0.52%)
Mar 22, 2019 113.34 113.43 111.01 111.02 35,451,304 -3.01(-2.64%)
Mar 21, 2019 111.10 114.59 111.06 114.03 31,473,872 +2.56(+2.30%)
Mar 20, 2019 111.34 112.63 110.70 111.46 29,635,458 -0.12(-0.11%)
Mar 19, 2019 112.00 112.34 110.96 111.59 39,630,208 +0.08(+0.07%)
Mar 18, 2019 110.18 111.55 110.07 111.51 32,836,162 +1.58(+1.43%)
Mar 15, 2019 109.40 111.21 108.69 109.94 57,598,656 +1.25(+1.15%)
Mar 14, 2019 108.64 109.26 108.44 108.69 32,431,698 +0.09(+0.08%)
Mar 13, 2019 108.25 109.07 107.92 108.60 37,432,444 +0.83(+0.77%)
Mar 12, 2019 107.01 108.12 106.84 107.77 27,550,822 +0.75(+0.70%)
Mar 11, 2019 105.27 107.13 105.26 107.02 27,928,494 +2.20(+2.10%)
Mar 08, 2019 103.53 105.00 103.19 104.81 24,058,114 +0.11(+0.11%)
Mar 07, 2019 105.66 105.80 104.20 104.70 26,698,114 -1.29(-1.22%)
Mar 06, 2019 106.11 106.86 105.69 105.99 18,626,616 +0.05(+0.05%)
Mar 05, 2019 106.47 106.60 105.50 105.94 20,134,282 -0.53(-0.50%)
Mar 04, 2019 107.20 107.41 105.09 106.47 28,042,262 -0.26(-0.24%)
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.