Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 82.25 85.13 81.92 84.58 2,897,573 +0.69(+0.83%)
May 30, 2019 89.35 90.74 83.72 83.89 7,995,127 -14.65(-14.87%)
May 29, 2019 103.26 103.77 98.05 98.54 2,487,796 -6.60(-6.28%)
May 28, 2019 106.00 107.21 104.53 105.14 1,391,924 -1.05(-0.99%)
May 24, 2019 107.69 108.16 105.68 106.20 1,357,182 +0.28(+0.26%)
May 23, 2019 107.93 107.93 104.06 105.92 1,597,681 -2.87(-2.64%)
May 22, 2019 108.77 111.26 108.60 108.79 1,984,820 +1.04(+0.97%)
May 21, 2019 105.67 108.07 105.11 107.75 1,084,953 +2.48(+2.36%)
May 20, 2019 106.80 107.20 104.94 105.27 1,073,385 -2.63(-2.44%)
May 17, 2019 108.65 109.81 107.84 107.90 807,951 -1.68(-1.53%)
May 16, 2019 110.14 111.10 109.35 109.57 811,933 -0.53(-0.48%)
May 15, 2019 110.92 111.60 109.78 110.10 1,189,369 -1.43(-1.28%)
May 14, 2019 111.98 112.74 110.02 111.53 1,326,817 -0.13(-0.12%)
May 13, 2019 115.39 116.44 111.18 111.66 1,580,620 -6.84(-5.77%)
May 10, 2019 119.24 120.01 115.44 118.50 991,123 -1.25(-1.04%)
May 09, 2019 120.21 120.67 117.45 119.75 1,092,706 -0.78(-0.65%)
May 08, 2019 120.63 122.49 119.71 120.53 892,106 -0.38(-0.31%)
May 07, 2019 122.08 122.43 119.37 120.91 1,059,018 -2.14(-1.74%)
May 06, 2019 123.71 124.05 122.18 123.05 758,405 -3.18(-2.52%)
May 03, 2019 127.14 127.67 125.45 126.23 687,449 -0.66(-0.52%)
May 02, 2019 127.65 129.22 126.64 126.89 742,784 -0.47(-0.37%)
May 01, 2019 128.67 129.31 127.32 127.36 556,113 -0.67(-0.52%)
Apr 30, 2019 129.22 130.30 127.70 128.02 795,005 -1.64(-1.26%)
Apr 29, 2019 129.58 130.59 128.97 129.66 744,449 -0.38(-0.29%)
Apr 26, 2019 129.05 130.30 128.00 130.04 719,187 +0.98(+0.76%)
Apr 25, 2019 131.46 131.61 129.05 129.06 646,582 -2.66(-2.02%)
Apr 24, 2019 131.10 132.30 130.04 131.72 560,403 +0.58(+0.44%)
Apr 23, 2019 130.43 131.21 128.53 131.14 1,289,780 +1.19(+0.92%)
Apr 22, 2019 131.01 131.38 129.52 129.95 788,422 -1.26(-0.96%)
Apr 18, 2019 131.48 133.23 130.93 131.21 1,055,909 -0.13(-0.10%)
Apr 17, 2019 129.41 131.65 129.41 131.34 1,218,360 +2.36(+1.83%)
Apr 16, 2019 127.83 129.71 127.11 128.98 858,508 +1.20(+0.94%)
Apr 15, 2019 128.19 129.37 127.01 127.78 911,650 -0.41(-0.32%)
Apr 12, 2019 126.42 128.19 126.11 128.18 962,308 +2.22(+1.77%)
Apr 11, 2019 126.09 126.93 125.30 125.96 730,593 -0.42(-0.33%)
Apr 10, 2019 125.81 127.34 125.51 126.38 801,998 +0.72(+0.58%)
Apr 09, 2019 127.92 128.18 125.56 125.65 1,174,108 -0.79(-0.63%)
Apr 08, 2019 125.88 127.28 125.10 126.45 1,016,240 +0.14(+0.11%)
Apr 05, 2019 127.36 128.73 125.95 126.31 1,395,956 -1.22(-0.96%)
Apr 04, 2019 123.52 128.12 122.83 127.53 1,595,001 +3.98(+3.22%)
Apr 03, 2019 124.06 124.53 123.20 123.55 1,161,824 +0.28(+0.23%)
Apr 02, 2019 124.27 124.38 122.38 123.27 1,266,221 -0.82(-0.66%)
Apr 01, 2019 122.30 124.22 121.93 124.09 2,066,827 +3.06(+2.52%)
Mar 29, 2019 126.97 126.97 120.53 121.04 2,566,524 -5.27(-4.17%)
Mar 28, 2019 124.22 131.37 123.86 126.31 5,525,959 +16.25(+14.76%)
Mar 27, 2019 109.64 111.22 109.38 110.06 1,637,914 +0.78(+0.72%)
Mar 26, 2019 109.51 110.37 108.54 109.28 828,344 +0.90(+0.83%)
Mar 25, 2019 106.35 108.84 105.65 108.37 1,235,259 +1.97(+1.85%)
Mar 22, 2019 107.46 107.79 105.86 106.41 1,455,804 -1.47(-1.36%)
Mar 21, 2019 106.08 107.97 105.39 107.88 1,026,847 +1.59(+1.49%)
Mar 20, 2019 108.96 109.53 106.06 106.29 1,237,730 -2.96(-2.71%)
Mar 19, 2019 110.90 111.11 108.94 109.25 850,781 -1.37(-1.24%)
Mar 18, 2019 109.69 110.69 109.24 110.61 1,224,547 +0.93(+0.85%)
Mar 15, 2019 111.92 112.25 109.63 109.68 1,303,765 -2.19(-1.96%)
Mar 14, 2019 112.15 112.37 111.50 111.88 487,302 -0.40(-0.35%)
Mar 13, 2019 111.62 113.16 111.58 112.27 657,108 +1.08(+0.97%)
Mar 12, 2019 111.47 111.54 109.96 111.19 667,318 +0.04(+0.04%)
Mar 11, 2019 110.01 111.19 109.54 111.15 606,536 +1.70(+1.55%)
Mar 08, 2019 108.42 109.52 107.13 109.45 842,611 +0.02(+0.02%)
Mar 07, 2019 108.92 109.70 107.76 109.43 1,087,472 +0.16(+0.15%)
Mar 06, 2019 110.62 110.91 108.56 109.28 1,116,913 -1.12(-1.02%)
Mar 05, 2019 111.64 111.66 110.00 110.40 1,168,090 -0.86(-0.78%)
Mar 04, 2019 114.47 114.64 110.92 111.26 1,285,842 -3.00(-2.62%)
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.