Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 125.00 130.09 122.88 127.12 2,364 +1.69(+1.35%)
May 30, 2019 128.81 130.51 125.00 125.42 2,874 -4.66(-3.58%)
May 29, 2019 133.47 136.44 129.24 130.09 1,607 -3.39(-2.54%)
May 28, 2019 133.05 136.44 131.36 133.47 1,506 +0.42(+0.32%)
May 24, 2019 136.02 137.29 131.36 133.05 1,401 -2.12(-1.57%)
May 23, 2019 132.63 138.98 132.63 135.17 1,573 +1.69(+1.27%)
May 22, 2019 136.02 136.86 132.20 133.47 1,104 -2.97(-2.17%)
May 21, 2019 134.75 142.40 133.90 136.44 2,499 +1.69(+1.26%)
May 20, 2019 135.17 137.29 132.11 134.75 1,575 +0.42(+0.32%)
May 17, 2019 139.83 139.83 129.66 134.32 4,240 -5.51(-3.94%)
May 16, 2019 141.95 147.46 138.56 139.83 1,919 -0.85(-0.60%)
May 15, 2019 133.90 144.49 133.90 140.68 3,672 +7.20(+5.40%)
May 14, 2019 130.09 137.25 124.15 133.47 3,566 +5.09(+3.96%)
May 13, 2019 133.90 134.50 125.42 128.39 4,438 -6.78(-5.02%)
May 10, 2019 132.63 136.86 131.36 135.17 2,704 +0.85(+0.63%)
May 09, 2019 141.95 144.07 132.63 134.32 4,524 -8.47(-5.93%)
May 08, 2019 152.54 157.20 139.41 142.80 9,721 -18.22(-11.32%)
May 07, 2019 158.90 163.98 158.90 161.02 2,113 +0.85(+0.53%)
May 06, 2019 155.93 160.17 151.69 160.17 3,063 +3.39(+2.16%)
May 03, 2019 148.73 158.05 147.03 156.78 2,950 +8.90(+6.02%)
May 02, 2019 155.51 155.51 143.22 147.88 5,759 -5.51(-3.59%)
May 01, 2019 167.80 168.29 153.39 153.39 7,776 -15.25(-9.05%)
Apr 30, 2019 173.31 173.73 166.10 168.64 2,226 -6.36(-3.63%)
Apr 29, 2019 175.85 178.70 170.34 175.00 2,597 +4.66(+2.74%)
Apr 26, 2019 165.68 170.76 165.68 170.34 2,199 +5.09(+3.08%)
Apr 25, 2019 163.98 172.88 163.98 165.25 5,125 +2.12(+1.30%)
Apr 24, 2019 171.61 173.73 161.86 163.14 4,247 -7.20(-4.23%)
Apr 23, 2019 166.53 173.31 166.10 170.34 7,026 +2.12(+1.26%)
Apr 22, 2019 180.09 184.48 164.41 168.22 10,791 -11.87(-6.59%)
Apr 18, 2019 183.90 185.65 178.39 180.09 3,282 -2.54(-1.39%)
Apr 17, 2019 183.90 186.44 174.58 182.63 6,929 -1.69(-0.92%)
Apr 16, 2019 188.56 193.43 182.63 184.32 4,659 -5.51(-2.90%)
Apr 15, 2019 195.34 200.00 179.66 189.83 10,290 -6.36(-3.24%)
Apr 12, 2019 194.91 202.97 194.91 196.19 4,056 +1.27(+0.65%)
Apr 11, 2019 218.22 219.07 192.37 194.91 14,666 -24.58(-11.20%)
Apr 10, 2019 220.76 226.27 218.22 219.49 3,891 -1.27(-0.58%)
Apr 09, 2019 228.81 230.09 216.53 220.76 5,351 -8.05(-3.52%)
Apr 08, 2019 227.97 232.63 224.58 228.81 5,300 -1.27(-0.55%)
Apr 05, 2019 232.20 236.02 226.48 230.09 7,518 +0.00(+0.00%)
Apr 04, 2019 216.10 232.20 213.56 230.09 9,735 +11.87(+5.44%)
Apr 03, 2019 223.73 227.97 213.98 218.22 8,488 -1.69(-0.77%)
Apr 02, 2019 217.80 224.15 198.31 219.91 15,311 +3.81(+1.76%)
Apr 01, 2019 199.58 220.34 197.46 216.10 20,571 +19.07(+9.68%)
Mar 29, 2019 175.85 199.45 175.85 197.03 18,561 +22.03(+12.59%)
Mar 28, 2019 172.46 175.85 172.46 175.00 1,012 +2.97(+1.72%)
Mar 27, 2019 173.31 177.12 169.49 172.03 5,027 -3.81(-2.17%)
Mar 26, 2019 179.24 179.24 172.46 175.85 5,494 -1.69(-0.95%)
Mar 25, 2019 175.00 181.36 169.49 177.54 5,137 +2.12(+1.21%)
Mar 22, 2019 179.24 180.09 168.22 175.42 4,826 -5.51(-3.04%)
Mar 21, 2019 179.24 183.47 176.27 180.93 6,580 +2.54(+1.42%)
Mar 20, 2019 178.81 180.09 175.85 178.39 4,865 -0.42(-0.24%)
Mar 19, 2019 170.34 179.24 170.34 178.81 8,789 +9.32(+5.50%)
Mar 18, 2019 169.07 175.00 164.83 169.49 6,785 +1.69(+1.01%)
Mar 15, 2019 168.64 168.64 161.44 167.80 4,932 -0.85(-0.50%)
Mar 14, 2019 167.80 170.34 166.78 168.64 3,473 -0.85(-0.50%)
Mar 13, 2019 159.32 171.19 158.90 169.49 10,677 +13.14(+8.40%)
Mar 12, 2019 155.93 156.78 152.54 156.36 5,554 +0.85(+0.55%)
Mar 11, 2019 155.51 158.77 152.54 155.51 2,529 +0.85(+0.55%)
Mar 08, 2019 148.31 157.63 148.31 154.66 3,492 +1.69(+1.11%)
Mar 07, 2019 148.31 156.78 148.31 152.97 3,641 +0.42(+0.28%)
Mar 06, 2019 160.59 161.44 149.58 152.54 6,269 -11.02(-6.74%)
Mar 05, 2019 155.93 165.68 155.09 163.56 6,090 +3.39(+2.12%)
Mar 04, 2019 167.80 170.34 152.97 160.17 9,995 -9.32(-5.50%)
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.