Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 137.42 137.42 132.28 132.56 781,443 -6.39(-4.60%)
May 30, 2019 136.81 141.95 131.32 138.95 997,755 +4.29(+3.18%)
May 29, 2019 139.71 139.71 133.87 134.66 803,845 -6.27(-4.45%)
May 28, 2019 144.54 145.83 140.38 140.93 437,952 -3.54(-2.45%)
May 24, 2019 145.93 146.61 143.51 144.47 249,067 -1.50(-1.03%)
May 23, 2019 145.52 148.38 145.02 145.98 425,509 -0.60(-0.41%)
May 22, 2019 144.05 147.15 140.74 146.58 509,309 +4.23(+2.97%)
May 21, 2019 144.38 144.38 141.01 142.35 621,248 -2.19(-1.52%)
May 20, 2019 147.19 147.31 144.34 144.54 338,070 -3.52(-2.38%)
May 17, 2019 146.50 149.30 144.54 148.06 484,624 +0.58(+0.39%)
May 16, 2019 147.39 149.72 146.46 147.48 465,877 +0.50(+0.34%)
May 15, 2019 145.78 148.25 143.38 146.98 294,479 +0.70(+0.48%)
May 14, 2019 145.02 147.05 144.10 146.29 403,847 +0.94(+0.65%)
May 13, 2019 146.41 147.99 144.25 145.34 331,318 -2.92(-1.97%)
May 10, 2019 145.56 150.12 143.48 148.26 318,167 +2.62(+1.80%)
May 09, 2019 147.86 147.86 142.83 145.65 348,990 -2.42(-1.64%)
May 08, 2019 147.38 149.26 146.01 148.07 338,786 +0.66(+0.45%)
May 07, 2019 147.62 149.60 140.73 147.41 400,045 -1.17(-0.79%)
May 06, 2019 145.39 149.24 144.72 148.58 414,414 +1.54(+1.05%)
May 03, 2019 143.48 147.34 142.16 147.04 362,659 +3.90(+2.72%)
May 02, 2019 140.20 143.44 139.21 143.14 586,799 +2.32(+1.65%)
May 01, 2019 146.87 147.07 140.68 140.82 366,299 -5.89(-4.02%)
Apr 30, 2019 145.03 146.95 143.69 146.71 295,558 +1.05(+0.72%)
Apr 29, 2019 144.43 145.86 143.27 145.66 348,688 +1.05(+0.73%)
Apr 26, 2019 142.41 144.75 141.26 144.60 270,470 +1.94(+1.36%)
Apr 25, 2019 143.66 146.18 142.21 142.67 757,733 -1.50(-1.04%)
Apr 24, 2019 139.33 144.88 138.74 144.17 1,231,233 +5.19(+3.73%)
Apr 23, 2019 140.12 141.27 137.78 138.98 405,095 +2.07(+1.51%)
Apr 22, 2019 137.20 138.07 136.16 136.91 243,710 -0.08(-0.06%)
Apr 18, 2019 138.96 140.16 136.56 136.99 532,258 -2.21(-1.58%)
Apr 17, 2019 135.31 139.24 134.84 139.19 891,888 +4.22(+3.12%)
Apr 16, 2019 135.18 135.81 134.23 134.98 607,336 -0.02(-0.01%)
Apr 15, 2019 135.00 136.79 134.25 135.00 710,317 +0.02(+0.01%)
Apr 12, 2019 132.94 135.34 131.88 134.98 528,331 +2.23(+1.68%)
Apr 11, 2019 128.98 132.81 128.82 132.75 449,980 +4.11(+3.20%)
Apr 10, 2019 126.29 128.73 126.08 128.64 312,647 +2.55(+2.02%)
Apr 09, 2019 127.66 129.17 125.79 126.09 358,724 -1.66(-1.30%)
Apr 08, 2019 126.21 128.91 125.55 127.75 494,048 +1.42(+1.13%)
Apr 05, 2019 125.21 126.79 124.33 126.33 229,336 +1.64(+1.32%)
Apr 04, 2019 122.39 125.16 122.01 124.68 505,507 +2.14(+1.75%)
Apr 03, 2019 124.00 125.47 121.98 122.54 313,758 -1.67(-1.35%)
Apr 02, 2019 125.62 125.99 123.81 124.22 327,302 -1.89(-1.50%)
Apr 01, 2019 128.18 128.25 125.75 126.10 347,926 -1.46(-1.15%)
Mar 29, 2019 128.20 128.20 126.05 127.56 302,715 +0.32(+0.25%)
Mar 28, 2019 126.05 127.58 123.73 127.25 462,636 +1.43(+1.14%)
Mar 27, 2019 125.30 126.14 123.37 125.81 302,990 +0.34(+0.27%)
Mar 26, 2019 126.71 127.62 124.41 125.47 386,542 -0.25(-0.20%)
Mar 25, 2019 122.92 126.17 122.41 125.73 333,418 +2.59(+2.11%)
Mar 22, 2019 123.04 124.29 122.50 123.13 235,020 -0.29(-0.23%)
Mar 21, 2019 121.36 123.76 116.60 123.42 310,617 +2.20(+1.81%)
Mar 20, 2019 123.28 123.37 120.60 121.23 240,767 -2.13(-1.73%)
Mar 19, 2019 123.03 123.47 120.98 123.36 320,706 +0.04(+0.03%)
Mar 18, 2019 124.81 125.44 122.62 123.32 340,978 -0.93(-0.75%)
Mar 15, 2019 123.11 125.30 122.71 124.25 760,458 +0.88(+0.71%)
Mar 14, 2019 122.82 123.95 121.88 123.37 367,989 +0.59(+0.48%)
Mar 13, 2019 122.54 123.03 120.53 122.78 613,185 +2.79(+2.32%)
Mar 12, 2019 120.76 123.40 117.03 119.99 405,626 -0.58(-0.48%)
Mar 11, 2019 118.52 120.61 117.16 120.57 420,033 +2.39(+2.02%)
Mar 08, 2019 119.49 120.82 117.02 118.18 414,231 -1.31(-1.10%)
Mar 07, 2019 118.21 119.63 117.23 119.50 401,146 +1.67(+1.42%)
Mar 06, 2019 117.08 118.40 115.33 117.82 403,398 +1.33(+1.14%)
Mar 05, 2019 114.37 117.01 113.40 116.50 551,131 +2.52(+2.21%)
Mar 04, 2019 111.80 114.77 110.35 113.98 500,235 +2.03(+1.82%)
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.