Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 128.06 128.07 125.85 127.54 4,221,865 +0.37(+0.29%)
Apr 29, 2019 127.61 128.48 126.99 127.17 3,686,575 -0.01(-0.01%)
Apr 26, 2019 124.92 127.18 124.31 127.18 5,596,277 +2.65(+2.13%)
Apr 25, 2019 125.37 125.74 122.66 124.53 5,569,452 -1.46(-1.16%)
Apr 24, 2019 127.84 128.34 124.92 125.99 9,503,702 -3.93(-3.03%)
Apr 23, 2019 129.90 130.93 129.38 129.93 6,480,436 -0.32(-0.25%)
Apr 22, 2019 130.77 130.98 129.38 130.25 3,976,426 -0.90(-0.68%)
Apr 18, 2019 130.63 132.43 130.28 131.14 4,924,194 +1.35(+1.04%)
Apr 17, 2019 130.02 131.38 129.53 129.79 3,815,273 +0.65(+0.50%)
Apr 16, 2019 127.81 129.31 126.92 129.14 2,939,785 +1.62(+1.27%)
Apr 15, 2019 128.81 129.51 127.00 127.52 3,332,485 -0.86(-0.67%)
Apr 12, 2019 128.21 129.04 127.12 128.39 4,820,307 +2.12(+1.68%)
Apr 11, 2019 125.11 126.92 124.55 126.27 3,037,491 +1.22(+0.97%)
Apr 10, 2019 124.71 125.67 123.91 125.05 3,641,197 +1.07(+0.87%)
Apr 09, 2019 126.07 126.30 123.72 123.98 3,647,782 -3.16(-2.48%)
Apr 08, 2019 127.30 127.41 126.03 127.13 2,746,838 -0.49(-0.38%)
Apr 05, 2019 128.30 128.34 127.22 127.62 3,093,073 +0.21(+0.16%)
Apr 04, 2019 126.51 128.09 126.39 127.41 3,287,102 +0.79(+0.62%)
Apr 03, 2019 127.16 127.80 125.85 126.62 5,302,775 -0.85(-0.66%)
Apr 02, 2019 127.43 127.92 126.60 127.47 2,779,449 -0.05(-0.04%)
Apr 01, 2019 125.20 127.63 123.95 127.52 5,588,163 +4.33(+3.51%)
Mar 29, 2019 121.84 123.91 121.50 123.19 5,148,706 +2.84(+2.36%)
Mar 28, 2019 119.93 120.75 119.26 120.36 2,735,035 +1.06(+0.89%)
Mar 27, 2019 120.27 120.45 118.43 119.30 2,615,670 -0.58(-0.49%)
Mar 26, 2019 120.65 121.44 119.23 119.88 2,901,602 +0.42(+0.35%)
Mar 25, 2019 117.83 120.02 117.50 119.46 3,519,179 +1.46(+1.24%)
Mar 22, 2019 120.92 121.20 117.74 117.99 6,319,222 -3.90(-3.20%)
Mar 21, 2019 120.17 122.39 120.03 121.89 2,898,689 +0.95(+0.79%)
Mar 20, 2019 121.69 121.98 120.08 120.94 3,873,292 -1.04(-0.85%)
Mar 19, 2019 123.07 123.39 121.39 121.98 3,646,819 +0.05(+0.04%)
Mar 18, 2019 120.65 122.02 120.50 121.93 4,493,407 +1.30(+1.08%)
Mar 15, 2019 121.72 122.32 120.00 120.63 7,753,469 -0.93(-0.76%)
Mar 14, 2019 120.79 121.90 120.04 121.56 4,115,645 +0.17(+0.14%)
Mar 13, 2019 121.82 122.12 120.65 121.39 4,712,661 +0.93(+0.77%)
Mar 12, 2019 121.15 121.28 119.95 120.46 4,627,947 -0.57(-0.47%)
Mar 11, 2019 119.94 121.30 119.66 121.03 4,304,744 +1.60(+1.34%)
Mar 08, 2019 118.66 120.14 118.41 119.43 4,660,836 -1.32(-1.09%)
Mar 07, 2019 122.19 122.58 119.68 120.75 4,715,661 -1.85(-1.51%)
Mar 06, 2019 125.06 125.17 122.50 122.59 4,270,394 -2.10(-1.68%)
Mar 05, 2019 125.53 125.90 124.57 124.70 3,431,632 -1.10(-0.87%)
Mar 04, 2019 126.20 127.09 124.66 125.80 4,245,007 +0.80(+0.64%)
Mar 01, 2019 126.26 126.84 124.51 125.00 4,191,222 +0.12(+0.10%)
Feb 28, 2019 125.98 126.39 124.70 124.88 4,256,952 -2.04(-1.61%)
Feb 27, 2019 125.35 126.97 124.70 126.91 3,783,791 +1.45(+1.16%)
Feb 26, 2019 124.14 126.41 123.00 125.46 7,985,246 -3.12(-2.43%)
Feb 25, 2019 128.20 129.62 127.46 128.58 4,886,706 +2.48(+1.97%)
Feb 22, 2019 126.19 127.01 125.41 126.10 3,832,797 -0.18(-0.14%)
Feb 21, 2019 127.07 128.19 125.85 126.28 4,452,861 -1.30(-1.02%)
Feb 20, 2019 124.01 127.92 123.97 127.58 6,812,856 +4.10(+3.32%)
Feb 19, 2019 123.07 124.55 122.75 123.48 4,267,956 -0.36(-0.29%)
Feb 15, 2019 121.93 123.89 121.55 123.84 5,738,198 +3.25(+2.70%)
Feb 14, 2019 119.82 121.16 119.36 120.59 3,163,753 -0.44(-0.36%)
Feb 13, 2019 122.02 122.12 120.43 121.02 3,507,305 +0.39(+0.32%)
Feb 12, 2019 118.44 121.44 118.20 120.63 4,944,958 +3.40(+2.90%)
Feb 11, 2019 117.25 118.27 117.01 117.23 2,912,369 +0.30(+0.26%)
Feb 08, 2019 115.91 116.93 115.07 116.93 3,447,868 -0.16(-0.14%)
Feb 07, 2019 117.56 118.60 115.80 117.09 4,048,443 -1.60(-1.35%)
Feb 06, 2019 119.36 120.11 118.53 118.69 3,404,267 -1.33(-1.11%)
Feb 05, 2019 118.78 120.11 118.75 120.02 3,936,068 +1.02(+0.86%)
Feb 04, 2019 119.00 119.39 118.29 119.00 4,987,090 -0.03(-0.02%)
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.