Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 172.06 174.87 172.06 174.45 865,197 +0.67(+0.39%)
May 30, 2019 172.68 174.12 172.68 173.78 594,852 +0.75(+0.43%)
May 29, 2019 171.94 173.59 171.33 173.03 827,696 +0.56(+0.32%)
May 28, 2019 172.76 174.41 172.15 172.47 1,181,453 -0.45(-0.26%)
May 24, 2019 174.04 174.57 172.45 172.93 699,523 +0.00(+0.00%)
May 23, 2019 173.35 174.75 172.09 172.93 1,173,601 -1.19(-0.69%)
May 22, 2019 173.64 175.53 173.17 174.12 950,707 +0.56(+0.32%)
May 21, 2019 172.88 174.20 172.23 173.56 942,169 +2.07(+1.20%)
May 20, 2019 171.30 172.45 170.36 171.50 727,528 -0.53(-0.31%)
May 17, 2019 171.27 173.40 171.23 172.03 903,608 -0.62(-0.36%)
May 16, 2019 171.72 173.39 171.47 172.64 1,129,558 +2.20(+1.29%)
May 15, 2019 169.01 171.53 168.45 170.44 639,078 +0.58(+0.34%)
May 14, 2019 169.50 170.97 168.64 169.87 1,117,692 +0.97(+0.57%)
May 13, 2019 169.45 170.33 168.19 168.90 825,537 -2.69(-1.57%)
May 10, 2019 170.91 171.81 168.98 171.59 1,249,519 +0.30(+0.18%)
May 09, 2019 170.40 171.76 168.46 171.29 864,823 -0.53(-0.31%)
May 08, 2019 170.20 172.36 169.45 171.82 1,336,769 +1.61(+0.95%)
May 07, 2019 172.63 173.35 169.20 170.21 1,377,507 -3.82(-2.19%)
May 06, 2019 173.35 174.55 173.35 174.03 1,148,115 -1.29(-0.74%)
May 03, 2019 175.31 175.68 174.25 175.31 820,560 +0.64(+0.37%)
May 02, 2019 172.96 174.67 172.12 174.67 981,353 +1.84(+1.06%)
May 01, 2019 173.86 175.10 172.72 172.83 1,031,466 -1.61(-0.92%)
Apr 30, 2019 171.31 175.50 169.75 174.44 2,049,311 -0.31(-0.18%)
Apr 29, 2019 175.49 175.70 174.11 174.75 1,011,209 -0.46(-0.26%)
Apr 26, 2019 174.42 175.22 173.30 175.21 837,339 +1.42(+0.82%)
Apr 25, 2019 174.27 174.52 172.69 173.79 660,240 -1.09(-0.62%)
Apr 24, 2019 174.74 175.27 174.11 174.88 930,521 +0.14(+0.08%)
Apr 23, 2019 173.42 176.58 172.64 174.74 1,080,440 +1.44(+0.83%)
Apr 22, 2019 173.34 174.22 172.83 173.30 610,873 -0.31(-0.18%)
Apr 18, 2019 172.48 173.92 170.63 173.61 1,083,528 +0.23(+0.13%)
Apr 17, 2019 176.19 176.52 173.28 173.38 818,115 -2.27(-1.29%)
Apr 16, 2019 174.63 176.03 174.21 175.66 1,235,282 +1.51(+0.86%)
Apr 15, 2019 175.22 175.34 173.48 174.15 1,187,975 -1.25(-0.71%)
Apr 12, 2019 174.16 175.60 173.25 175.40 811,696 +2.00(+1.15%)
Apr 11, 2019 172.80 173.58 172.31 173.40 644,686 +0.38(+0.22%)
Apr 10, 2019 172.10 173.04 170.51 173.02 726,736 +1.02(+0.60%)
Apr 09, 2019 171.17 172.03 170.33 172.00 908,165 +0.25(+0.14%)
Apr 08, 2019 171.81 172.26 170.74 171.75 723,039 -0.44(-0.26%)
Apr 05, 2019 173.00 173.81 171.41 172.20 939,065 -0.81(-0.47%)
Apr 04, 2019 171.65 173.03 170.78 173.00 1,453,135 +1.05(+0.61%)
Apr 03, 2019 169.39 172.99 168.95 171.95 2,120,384 +3.14(+1.86%)
Apr 02, 2019 169.39 169.39 167.96 168.81 670,023 -0.50(-0.30%)
Apr 01, 2019 168.19 169.39 167.89 169.32 1,065,723 +2.02(+1.21%)
Mar 29, 2019 167.33 167.51 166.11 167.30 1,088,277 +0.56(+0.34%)
Mar 28, 2019 166.67 167.60 166.24 166.74 836,977 +0.67(+0.41%)
Mar 27, 2019 166.38 167.44 164.97 166.06 848,862 -0.10(-0.06%)
Mar 26, 2019 165.78 166.91 164.68 166.17 1,012,249 +1.19(+0.72%)
Mar 25, 2019 164.27 165.44 163.50 164.97 856,025 +0.67(+0.41%)
Mar 22, 2019 165.53 166.27 163.82 164.30 876,911 -2.31(-1.39%)
Mar 21, 2019 165.42 166.76 165.17 166.62 912,406 +1.28(+0.77%)
Mar 20, 2019 165.98 166.47 164.65 165.34 780,298 -0.55(-0.33%)
Mar 19, 2019 165.88 166.74 165.44 165.88 1,139,204 -0.09(-0.06%)
Mar 18, 2019 172.64 172.65 164.61 165.98 1,342,469 +1.08(+0.65%)
Mar 15, 2019 163.75 165.38 163.75 164.90 1,634,668 +0.82(+0.50%)
Mar 14, 2019 163.34 164.46 163.34 164.08 1,120,671 +0.45(+0.28%)
Mar 13, 2019 162.17 164.10 161.84 163.62 1,027,891 +2.01(+1.25%)
Mar 12, 2019 161.29 162.06 160.54 161.61 997,071 +0.74(+0.46%)
Mar 11, 2019 160.94 161.58 159.81 160.87 1,597,535 +0.60(+0.38%)
Mar 08, 2019 159.65 160.42 158.83 160.27 827,385 -0.03(-0.02%)
Mar 07, 2019 160.68 161.43 159.59 160.30 911,847 -0.69(-0.43%)
Mar 06, 2019 161.50 162.55 160.68 160.99 1,132,474 -0.18(-0.11%)
Mar 05, 2019 160.17 161.72 160.17 161.17 832,670 +0.89(+0.55%)
Mar 04, 2019 161.67 162.29 158.79 160.28 1,416,127 -0.55(-0.34%)
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.