Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 128.00 128.45 126.99 128.00 4,191,100 -0.61(-0.47%)
May 30, 2019 128.15 128.91 127.78 128.61 2,710,618 +0.44(+0.34%)
May 29, 2019 127.58 128.31 126.84 128.17 5,502,749 +0.54(+0.42%)
May 28, 2019 129.50 129.90 127.36 127.63 8,805,970 -1.87(-1.44%)
May 24, 2019 130.33 130.48 128.96 129.50 2,702,700 -0.47(-0.36%)
May 23, 2019 129.60 130.90 129.51 129.97 3,901,599 -0.10(-0.08%)
May 22, 2019 129.10 130.64 128.95 130.07 3,588,006 +1.02(+0.79%)
May 21, 2019 130.58 130.58 128.85 129.05 4,080,776 -0.94(-0.72%)
May 20, 2019 130.04 130.45 129.55 129.99 3,965,560 -0.52(-0.40%)
May 17, 2019 129.92 130.87 129.65 130.51 4,011,700 +0.24(+0.18%)
May 16, 2019 129.37 130.74 128.76 130.27 4,812,909 +0.92(+0.71%)
May 15, 2019 127.10 129.87 127.10 129.35 3,751,936 +1.94(+1.52%)
May 14, 2019 127.56 128.51 127.29 127.41 5,148,450 +0.25(+0.20%)
May 13, 2019 127.02 127.94 126.63 127.16 4,297,336 -0.85(-0.66%)
May 10, 2019 126.14 128.28 125.62 128.01 3,720,400 +1.96(+1.55%)
May 09, 2019 125.77 126.54 124.85 126.05 3,127,153 +0.03(+0.02%)
May 08, 2019 125.80 126.74 124.95 126.02 3,844,691 +0.04(+0.03%)
May 07, 2019 126.64 126.95 125.18 125.98 3,558,877 -1.29(-1.01%)
May 06, 2019 127.30 127.63 126.76 127.27 2,883,944 -0.40(-0.31%)
May 03, 2019 127.10 128.18 126.92 127.67 2,854,900 +0.84(+0.66%)
May 02, 2019 127.24 127.55 126.17 126.83 2,875,036 -0.41(-0.32%)
May 01, 2019 127.85 128.00 127.01 127.24 3,810,812 -0.81(-0.63%)
Apr 30, 2019 127.05 128.39 126.34 128.05 4,963,611 +1.36(+1.07%)
Apr 29, 2019 126.14 126.96 126.02 126.69 2,793,184 +0.29(+0.23%)
Apr 26, 2019 126.52 127.25 126.11 126.40 3,033,800 +0.27(+0.21%)
Apr 25, 2019 125.65 126.40 125.18 126.13 4,433,718 -0.79(-0.62%)
Apr 24, 2019 127.41 127.98 126.67 126.92 3,517,173 -0.17(-0.13%)
Apr 23, 2019 126.68 127.54 126.12 127.09 4,464,139 +0.65(+0.51%)
Apr 22, 2019 126.77 127.24 125.88 126.44 3,707,004 -0.65(-0.51%)
Apr 18, 2019 128.23 128.26 126.73 127.09 6,331,100 +0.08(+0.06%)
Apr 17, 2019 125.00 127.11 123.84 127.01 7,312,038 +4.60(+3.76%)
Apr 16, 2019 123.22 123.82 121.89 122.41 5,263,268 -1.25(-1.01%)
Apr 15, 2019 122.44 124.00 122.36 123.66 4,419,849 +1.43(+1.17%)
Apr 12, 2019 121.53 122.33 121.15 122.23 3,501,100 +0.56(+0.46%)
Apr 11, 2019 122.36 122.75 121.17 121.67 3,399,742 -0.37(-0.30%)
Apr 10, 2019 122.35 122.70 121.66 122.04 2,681,090 -0.13(-0.11%)
Apr 09, 2019 121.74 122.20 120.85 122.17 3,864,363 +0.17(+0.14%)
Apr 08, 2019 121.72 122.04 121.21 122.00 3,140,147 +0.38(+0.31%)
Apr 05, 2019 121.35 121.67 120.82 121.62 3,971,500 +0.15(+0.12%)
Apr 04, 2019 121.81 122.13 121.17 121.47 3,022,470 -0.09(-0.07%)
Apr 03, 2019 121.68 122.23 120.74 121.56 4,534,417 -0.12(-0.10%)
Apr 02, 2019 121.90 122.25 121.56 121.68 3,242,608 -0.32(-0.26%)
Apr 01, 2019 122.59 122.89 121.59 122.00 5,180,950 -0.55(-0.45%)
Mar 29, 2019 122.29 122.75 121.27 122.55 5,758,800 +0.71(+0.58%)
Mar 28, 2019 121.89 122.47 121.58 121.84 3,694,740 -0.05(-0.04%)
Mar 27, 2019 122.46 123.19 121.19 121.89 5,318,431 -0.13(-0.11%)
Mar 26, 2019 121.46 122.16 121.26 122.02 4,583,143 +1.17(+0.97%)
Mar 25, 2019 120.26 121.29 120.08 120.85 4,275,402 +0.13(+0.11%)
Mar 22, 2019 119.50 121.29 119.45 120.72 6,668,000 +1.28(+1.07%)
Mar 21, 2019 118.01 119.67 118.01 119.44 4,305,486 +1.12(+0.95%)
Mar 20, 2019 118.07 119.48 117.35 118.32 5,733,515 +0.23(+0.19%)
Mar 19, 2019 117.36 118.75 117.25 118.09 6,751,665 +0.82(+0.70%)
Mar 18, 2019 116.05 117.39 116.05 117.27 8,014,357 +1.61(+1.39%)
Mar 15, 2019 115.68 116.53 115.37 115.66 18,194,100 +0.16(+0.14%)
Mar 14, 2019 116.86 116.98 115.45 115.50 8,986,684 -1.08(-0.93%)
Mar 13, 2019 116.88 117.56 116.46 116.58 5,968,564 +0.01(+0.01%)
Mar 12, 2019 116.75 117.21 116.01 116.57 4,356,442 -0.02(-0.02%)
Mar 11, 2019 115.30 116.71 114.98 116.59 4,821,821 +1.36(+1.18%)
Mar 08, 2019 115.83 116.26 114.26 115.23 5,003,200 -0.87(-0.75%)
Mar 07, 2019 116.21 117.33 115.70 116.10 4,858,309 -0.56(-0.48%)
Mar 06, 2019 115.78 116.83 115.58 116.66 4,770,382 +0.63(+0.54%)
Mar 05, 2019 115.98 116.82 115.66 116.03 3,785,391 -0.14(-0.12%)
Mar 04, 2019 116.55 116.93 115.50 116.17 4,382,116 -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.