Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 115.23 115.64 114.32 115.23 4,655,441 -0.55(-0.47%)
May 30, 2019 115.37 116.05 115.03 115.78 3,010,933 +0.40(+0.34%)
May 29, 2019 114.86 115.51 114.19 115.39 6,112,410 +0.49(+0.42%)
May 28, 2019 116.58 116.94 114.66 114.90 9,781,602 -1.68(-1.44%)
May 24, 2019 117.33 117.47 116.10 116.58 3,002,138 -0.42(-0.36%)
May 23, 2019 116.67 117.84 116.59 117.01 4,333,865 -0.09(-0.08%)
May 22, 2019 116.22 117.61 116.09 117.10 3,985,529 +0.92(+0.79%)
May 21, 2019 117.56 117.56 116.00 116.18 4,532,894 -0.85(-0.72%)
May 20, 2019 117.07 117.44 116.63 117.03 4,404,913 -0.47(-0.40%)
May 17, 2019 116.96 117.82 116.72 117.49 4,456,165 +0.22(+0.18%)
May 16, 2019 116.47 117.70 115.92 117.28 5,346,141 +0.83(+0.71%)
May 15, 2019 114.42 116.92 114.42 116.45 4,167,621 +1.75(+1.52%)
May 14, 2019 114.84 115.69 114.59 114.70 5,718,858 +0.22(+0.20%)
May 13, 2019 114.35 115.18 114.00 114.48 4,773,447 -0.77(-0.66%)
May 10, 2019 113.56 115.48 113.09 115.24 4,132,591 +1.76(+1.55%)
May 09, 2019 113.23 113.92 112.40 113.48 3,473,617 +0.03(+0.02%)
May 08, 2019 113.25 114.10 112.49 113.45 4,270,652 +0.04(+0.03%)
May 07, 2019 114.01 114.29 112.69 113.42 3,953,172 -1.16(-1.01%)
May 06, 2019 114.60 114.90 114.12 114.58 3,203,462 -0.36(-0.31%)
May 03, 2019 114.42 115.39 114.26 114.94 3,171,200 +0.76(+0.66%)
May 02, 2019 114.55 114.83 113.59 114.18 3,193,567 -0.37(-0.32%)
May 01, 2019 115.10 115.23 114.34 114.55 4,233,020 -0.73(-0.63%)
Apr 30, 2019 114.38 115.58 113.74 115.28 5,513,540 +1.22(+1.07%)
Apr 29, 2019 113.56 114.30 113.45 114.05 3,102,647 +0.26(+0.23%)
Apr 26, 2019 113.90 114.55 113.54 113.79 3,369,921 +0.24(+0.21%)
Apr 25, 2019 113.12 113.79 112.69 113.55 4,924,939 -0.71(-0.62%)
Apr 24, 2019 114.70 115.22 114.04 114.26 3,906,848 -0.15(-0.13%)
Apr 23, 2019 114.05 114.82 113.54 114.41 4,958,730 +0.59(+0.51%)
Apr 22, 2019 114.13 114.55 113.33 113.83 4,117,711 -0.59(-0.51%)
Apr 18, 2019 115.44 115.47 114.09 114.41 7,032,536 +0.07(+0.06%)
Apr 17, 2019 112.53 114.43 111.49 114.34 8,122,154 +4.14(+3.76%)
Apr 16, 2019 110.93 111.47 109.73 110.20 5,846,397 -1.12(-1.01%)
Apr 15, 2019 110.23 111.63 110.16 111.33 4,909,533 +1.29(+1.17%)
Apr 12, 2019 109.41 110.13 109.07 110.04 3,888,994 +0.50(+0.46%)
Apr 11, 2019 110.16 110.51 109.08 109.53 3,776,406 -0.33(-0.30%)
Apr 10, 2019 110.15 110.46 109.53 109.87 2,978,133 -0.12(-0.11%)
Apr 09, 2019 109.60 110.01 108.80 109.98 4,292,504 +0.15(+0.14%)
Apr 08, 2019 109.58 109.87 109.12 109.83 3,488,050 +0.34(+0.31%)
Apr 05, 2019 109.25 109.53 108.77 109.49 4,411,511 +0.14(+0.12%)
Apr 04, 2019 109.66 109.95 109.08 109.35 3,357,336 -0.08(-0.07%)
Apr 03, 2019 109.54 110.04 108.70 109.44 5,036,795 -0.11(-0.10%)
Apr 02, 2019 109.74 110.06 109.44 109.54 3,601,863 -0.29(-0.26%)
Apr 01, 2019 110.36 110.63 109.46 109.83 5,754,958 -0.50(-0.45%)
Mar 29, 2019 110.09 110.51 109.17 110.33 6,396,830 +0.64(+0.58%)
Mar 28, 2019 109.73 110.25 109.45 109.69 4,104,088 -0.05(-0.04%)
Mar 27, 2019 110.25 110.90 109.10 109.73 5,907,671 -0.12(-0.11%)
Mar 26, 2019 109.34 109.98 109.17 109.85 5,090,919 +1.05(+0.97%)
Mar 25, 2019 108.27 109.19 108.10 108.80 4,749,083 +0.12(+0.11%)
Mar 22, 2019 107.58 109.19 107.53 108.68 7,406,762 +1.15(+1.07%)
Mar 21, 2019 106.24 107.73 106.24 107.53 4,782,500 +1.01(+0.95%)
Mar 20, 2019 106.29 107.56 105.64 106.52 6,368,743 +0.21(+0.19%)
Mar 19, 2019 105.65 106.91 105.56 106.31 7,499,696 +0.74(+0.70%)
Mar 18, 2019 104.47 105.68 104.47 105.57 8,902,285 +1.45(+1.39%)
Mar 15, 2019 104.14 104.91 103.86 104.12 20,209,864 +0.14(+0.14%)
Mar 14, 2019 105.20 105.31 103.94 103.98 9,982,338 -0.97(-0.93%)
Mar 13, 2019 105.22 105.83 104.84 104.95 6,629,834 +0.01(+0.01%)
Mar 12, 2019 105.11 105.52 104.44 104.94 4,839,101 -0.02(-0.02%)
Mar 11, 2019 103.80 105.07 103.51 104.96 5,356,041 +1.22(+1.18%)
Mar 08, 2019 104.28 104.66 102.86 103.74 5,557,515 -0.78(-0.75%)
Mar 07, 2019 104.62 105.63 104.16 104.52 5,396,571 -0.50(-0.48%)
Mar 06, 2019 104.23 105.18 104.05 105.02 5,298,903 +0.57(+0.54%)
Mar 05, 2019 104.41 105.17 104.12 104.46 4,204,782 -0.13(-0.12%)
Mar 04, 2019 104.92 105.27 103.98 104.58 4,867,620 -0.01(-0.01%)
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.