Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 164.26 165.78 162.60 162.67 1,692,383 -3.74(-2.25%)
May 30, 2019 165.79 169.75 165.39 166.41 1,355,634 +0.95(+0.57%)
May 29, 2019 165.02 166.21 162.76 165.46 2,754,488 -1.23(-0.74%)
May 28, 2019 170.99 171.42 166.44 166.69 2,739,981 -2.78(-1.64%)
May 24, 2019 174.01 175.13 169.28 169.47 2,295,080 -3.31(-1.91%)
May 23, 2019 171.24 173.17 169.81 172.77 1,985,169 -1.61(-0.92%)
May 22, 2019 172.71 175.64 172.49 174.38 1,215,573 +0.25(+0.14%)
May 21, 2019 173.85 175.72 172.81 174.13 2,180,413 +3.54(+2.08%)
May 20, 2019 175.75 176.69 170.25 170.59 3,481,852 -10.30(-5.69%)
May 17, 2019 179.89 186.33 179.81 180.89 2,623,424 -0.28(-0.15%)
May 16, 2019 178.91 183.05 177.63 181.17 1,890,764 -0.95(-0.52%)
May 15, 2019 178.09 184.37 177.62 182.12 1,726,664 +2.83(+1.58%)
May 14, 2019 177.44 180.79 176.52 179.29 1,745,173 +3.86(+2.20%)
May 13, 2019 178.22 178.88 174.16 175.43 3,066,027 -8.94(-4.85%)
May 10, 2019 183.62 185.86 180.66 184.37 1,885,160 -0.68(-0.37%)
May 09, 2019 182.60 186.30 179.84 185.05 2,081,255 -1.01(-0.54%)
May 08, 2019 184.93 187.91 183.62 186.06 1,669,012 -0.21(-0.11%)
May 07, 2019 187.16 188.11 181.53 186.27 3,149,281 -4.29(-2.25%)
May 06, 2019 186.64 191.25 185.16 190.56 1,377,165 -3.02(-1.56%)
May 03, 2019 193.21 194.54 192.08 193.58 1,349,978 +0.88(+0.45%)
May 02, 2019 190.02 193.20 189.50 192.70 1,438,352 +2.68(+1.41%)
May 01, 2019 193.82 194.75 189.95 190.02 1,220,244 -3.23(-1.67%)
Apr 30, 2019 192.13 194.53 191.26 193.25 1,722,073 +1.22(+0.64%)
Apr 29, 2019 192.60 193.53 190.41 192.03 1,725,635 -0.25(-0.13%)
Apr 26, 2019 189.12 193.03 185.96 192.28 3,075,528 +1.22(+0.64%)
Apr 25, 2019 189.12 195.18 188.66 191.06 5,107,131 +8.98(+4.93%)
Apr 24, 2019 181.81 186.31 181.29 182.08 2,791,603 +0.61(+0.34%)
Apr 23, 2019 181.67 182.83 180.18 181.47 2,198,815 -0.41(-0.23%)
Apr 22, 2019 182.87 183.30 179.89 181.88 1,263,439 +0.42(+0.23%)
Apr 18, 2019 183.28 183.79 181.18 181.46 1,513,237 -1.42(-0.77%)
Apr 17, 2019 183.85 184.44 181.01 182.87 1,767,889 +1.56(+0.86%)
Apr 16, 2019 181.21 183.42 180.62 181.32 1,664,872 +1.69(+0.94%)
Apr 15, 2019 180.16 180.16 176.96 179.63 1,523,486 -1.18(-0.65%)
Apr 12, 2019 180.84 181.95 179.31 180.81 1,247,149 +2.58(+1.45%)
Apr 11, 2019 178.23 180.25 177.48 178.23 1,281,867 +0.44(+0.25%)
Apr 10, 2019 176.83 178.51 175.71 177.79 1,556,923 +0.35(+0.20%)
Apr 09, 2019 178.71 178.83 176.24 177.44 1,860,763 -2.91(-1.61%)
Apr 08, 2019 180.37 181.32 178.26 180.35 1,838,932 -1.46(-0.80%)
Apr 05, 2019 180.00 182.41 178.88 181.81 2,304,204 +3.84(+2.16%)
Apr 04, 2019 176.63 180.57 176.37 177.97 2,299,906 -0.47(-0.27%)
Apr 03, 2019 174.81 179.88 173.50 178.45 3,481,671 +6.78(+3.95%)
Apr 02, 2019 172.42 173.11 170.51 171.66 1,461,695 -0.41(-0.24%)
Apr 01, 2019 169.56 172.36 169.05 172.07 1,947,698 +5.30(+3.18%)
Mar 29, 2019 165.62 167.50 164.98 166.77 1,699,145 +3.10(+1.90%)
Mar 28, 2019 165.62 166.75 162.21 163.67 1,787,710 -1.83(-1.10%)
Mar 27, 2019 167.85 168.44 164.99 165.50 1,491,221 -2.25(-1.34%)
Mar 26, 2019 167.45 170.21 166.76 167.74 1,770,944 +0.89(+0.54%)
Mar 25, 2019 166.79 168.44 164.84 166.85 1,351,207 -0.34(-0.20%)
Mar 22, 2019 169.85 171.83 166.74 167.18 2,366,459 -4.05(-2.37%)
Mar 21, 2019 163.77 173.84 163.77 171.24 3,330,683 +7.51(+4.59%)
Mar 20, 2019 166.92 168.34 162.66 163.73 2,218,219 -3.36(-2.01%)
Mar 19, 2019 167.96 169.87 166.75 167.09 2,241,545 +0.23(+0.14%)
Mar 18, 2019 168.36 169.79 165.29 166.86 2,196,273 -2.03(-1.20%)
Mar 15, 2019 167.91 174.04 167.00 168.88 6,612,073 +5.43(+3.32%)
Mar 14, 2019 158.34 165.22 158.34 163.46 3,913,228 +5.67(+3.59%)
Mar 13, 2019 160.29 160.29 157.42 157.79 2,328,656 -1.53(-0.96%)
Mar 12, 2019 160.06 160.38 158.25 159.32 1,766,020 +0.05(+0.03%)
Mar 11, 2019 157.07 160.26 156.97 159.27 2,191,755 +2.94(+1.88%)
Mar 08, 2019 152.50 156.87 151.49 156.33 2,099,232 +1.55(+1.00%)
Mar 07, 2019 156.03 156.06 152.68 154.78 2,642,384 -1.88(-1.20%)
Mar 06, 2019 160.65 161.05 155.73 156.66 3,253,312 -4.03(-2.51%)
Mar 05, 2019 163.86 164.15 159.50 160.69 2,777,323 -3.92(-2.38%)
Mar 04, 2019 164.22 166.94 163.49 164.61 2,460,328 +0.94(+0.58%)
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.