Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 147.72 148.68 147.11 148.61 2,201,060 +1.14(+0.77%)
Apr 29, 2019 148.37 149.17 146.70 147.47 3,054,173 -1.23(-0.83%)
Apr 26, 2019 147.65 149.51 147.65 148.70 1,996,427 +0.83(+0.56%)
Apr 25, 2019 145.79 148.05 145.52 147.87 1,456,739 +1.50(+1.02%)
Apr 24, 2019 144.83 146.42 144.75 146.38 1,850,875 +1.18(+0.81%)
Apr 23, 2019 145.20 145.74 144.17 145.19 1,689,605 +0.01(+0.01%)
Apr 22, 2019 145.71 146.20 144.83 145.19 1,803,869 -1.31(-0.90%)
Apr 18, 2019 147.64 148.81 146.14 146.50 2,433,777 -0.47(-0.32%)
Apr 17, 2019 144.47 147.15 144.47 146.97 2,705,454 +2.49(+1.72%)
Apr 16, 2019 144.78 145.05 143.78 144.47 1,543,076 +0.43(+0.30%)
Apr 15, 2019 143.66 144.90 143.34 144.04 1,383,478 +0.40(+0.28%)
Apr 12, 2019 143.00 144.21 142.76 143.64 1,839,568 +1.98(+1.40%)
Apr 11, 2019 141.86 142.46 141.26 141.66 1,302,477 +0.40(+0.28%)
Apr 10, 2019 141.85 142.17 140.69 141.27 1,922,343 -0.58(-0.41%)
Apr 09, 2019 142.45 143.28 140.71 141.85 1,973,784 -1.35(-0.95%)
Apr 08, 2019 141.24 143.34 140.68 143.20 1,962,573 +1.91(+1.35%)
Apr 05, 2019 140.97 141.72 140.38 141.29 2,007,984 +0.61(+0.43%)
Apr 04, 2019 139.40 140.88 139.40 140.69 1,529,527 +0.77(+0.55%)
Apr 03, 2019 139.78 141.72 139.41 139.92 2,127,484 +0.31(+0.22%)
Apr 02, 2019 138.69 139.95 137.98 139.61 1,774,056 +1.26(+0.91%)
Apr 01, 2019 137.61 138.55 136.85 138.35 1,621,424 +1.64(+1.20%)
Mar 29, 2019 136.06 136.99 135.33 136.71 1,787,924 +1.51(+1.12%)
Mar 28, 2019 135.17 135.44 133.78 135.20 1,875,094 +0.15(+0.11%)
Mar 27, 2019 136.01 136.23 134.57 135.05 1,607,441 -1.30(-0.96%)
Mar 26, 2019 137.01 137.54 135.97 136.36 2,227,574 -0.02(-0.01%)
Mar 25, 2019 135.47 136.90 135.34 136.37 1,844,852 +0.71(+0.52%)
Mar 22, 2019 134.69 136.60 134.07 135.67 3,484,959 -0.84(-0.61%)
Mar 21, 2019 136.61 137.51 135.42 136.51 2,214,712 -0.38(-0.28%)
Mar 20, 2019 139.88 140.05 136.71 136.89 2,768,907 -3.27(-2.34%)
Mar 19, 2019 141.17 141.91 139.56 140.16 2,186,670 -0.96(-0.68%)
Mar 18, 2019 141.70 142.35 140.81 141.12 2,108,976 -0.21(-0.15%)
Mar 15, 2019 139.51 141.96 139.08 141.33 3,570,190 +1.42(+1.02%)
Mar 14, 2019 140.80 140.96 138.62 139.91 2,915,441 -1.05(-0.74%)
Mar 13, 2019 141.96 142.72 139.65 140.96 2,599,281 -0.56(-0.40%)
Mar 12, 2019 142.27 142.48 141.31 141.52 2,435,019 -0.37(-0.26%)
Mar 11, 2019 142.48 143.49 141.72 141.90 2,079,650 -0.60(-0.42%)
Mar 08, 2019 142.35 142.86 141.59 142.50 2,206,495 -0.80(-0.56%)
Mar 07, 2019 143.87 144.36 142.37 143.29 3,144,828 -0.83(-0.58%)
Mar 06, 2019 145.71 146.08 143.88 144.12 2,224,643 -1.44(-0.99%)
Mar 05, 2019 149.72 150.37 145.01 145.56 2,435,075 -3.56(-2.39%)
Mar 04, 2019 151.70 151.91 148.11 149.13 2,850,186 -1.89(-1.25%)
Mar 01, 2019 150.91 152.16 150.54 151.02 2,293,048 +0.56(+0.37%)
Feb 28, 2019 149.25 151.46 149.24 150.46 2,576,182 +1.69(+1.14%)
Feb 27, 2019 147.10 149.09 146.66 148.76 2,130,639 +1.45(+0.98%)
Feb 26, 2019 146.90 148.46 146.50 147.32 2,034,148 +0.51(+0.35%)
Feb 25, 2019 147.91 149.23 146.69 146.80 1,906,629 -0.47(-0.32%)
Feb 22, 2019 145.99 147.36 145.64 147.28 1,632,191 +1.30(+0.89%)
Feb 21, 2019 145.08 146.04 144.78 145.98 2,304,999 +0.74(+0.51%)
Feb 20, 2019 144.16 145.37 142.89 145.23 2,548,101 +1.07(+0.74%)
Feb 19, 2019 144.96 145.99 143.98 144.16 1,947,695 -0.91(-0.63%)
Feb 15, 2019 146.07 147.06 143.83 145.07 3,711,120 -1.65(-1.13%)
Feb 14, 2019 149.71 149.74 146.08 146.73 3,502,861 -2.48(-1.66%)
Feb 13, 2019 148.19 150.05 148.06 149.21 2,665,231 +1.22(+0.82%)
Feb 12, 2019 147.25 149.43 146.85 148.00 1,666,426 +1.33(+0.91%)
Feb 11, 2019 147.68 148.18 146.56 146.66 1,287,376 -0.73(-0.49%)
Feb 08, 2019 146.36 148.15 145.99 147.39 1,644,161 +0.80(+0.55%)
Feb 07, 2019 145.87 146.60 143.67 146.59 2,093,405 -0.44(-0.30%)
Feb 06, 2019 147.34 147.72 146.24 147.03 1,958,849 -0.84(-0.57%)
Feb 05, 2019 148.53 148.99 145.97 147.87 3,034,460 -2.28(-1.52%)
Feb 04, 2019 151.48 152.00 145.22 150.15 2,895,922 -1.57(-1.04%)
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.