Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 118.69 119.06 117.82 118.17 27,890,126 -1.96(-1.63%)
May 30, 2019 119.68 120.15 119.22 120.12 17,591,054 +0.75(+0.63%)
May 29, 2019 119.79 119.80 118.51 119.37 23,824,984 -1.16(-0.97%)
May 28, 2019 121.32 122.29 120.43 120.53 24,206,064 -0.08(-0.06%)
May 24, 2019 121.25 121.73 120.35 120.61 14,782,341 +0.06(+0.05%)
May 23, 2019 120.57 120.66 119.18 120.56 24,690,760 -1.42(-1.17%)
May 22, 2019 120.97 122.52 120.88 121.98 16,112,063 +0.74(+0.61%)
May 21, 2019 121.75 121.84 120.94 121.24 16,002,723 +0.39(+0.32%)
May 20, 2019 120.88 121.90 120.15 120.85 24,802,072 -1.51(-1.23%)
May 17, 2019 122.58 124.64 122.22 122.36 26,973,040 -0.82(-0.67%)
May 16, 2019 121.10 123.61 120.82 123.18 31,508,534 +2.78(+2.31%)
May 15, 2019 118.72 121.06 118.19 120.40 25,874,972 +1.67(+1.41%)
May 14, 2019 117.91 119.82 117.75 118.73 26,533,856 +1.31(+1.12%)
May 13, 2019 118.14 119.51 117.12 117.42 35,653,412 -3.60(-2.97%)
May 10, 2019 118.90 121.78 117.86 121.01 32,477,374 +1.55(+1.30%)
May 09, 2019 118.31 119.74 117.62 119.46 28,608,576 -0.01(-0.01%)
May 08, 2019 119.41 120.29 118.75 119.47 29,845,998 -0.01(-0.01%)
May 07, 2019 120.38 121.06 118.24 119.48 37,833,364 -2.50(-2.05%)
May 06, 2019 120.31 122.38 120.04 121.98 25,462,618 -0.71(-0.58%)
May 03, 2019 121.23 123.20 121.13 122.70 26,170,050 +2.56(+2.13%)
May 02, 2019 121.82 121.84 119.48 120.14 28,722,718 -1.59(-1.31%)
May 01, 2019 124.25 124.36 121.56 121.73 28,172,574 -2.59(-2.08%)
Apr 30, 2019 123.56 124.41 123.17 124.32 25,381,732 +0.79(+0.64%)
Apr 29, 2019 123.65 123.92 123.13 123.53 17,138,736 -0.11(-0.09%)
Apr 26, 2019 123.46 124.24 122.81 123.64 24,850,366 +0.70(+0.57%)
Apr 25, 2019 123.80 125.05 122.63 122.94 39,952,632 +3.94(+3.31%)
Apr 24, 2019 119.74 119.80 118.53 119.00 32,754,060 -0.41(-0.34%)
Apr 23, 2019 118.13 119.54 117.87 119.41 25,238,064 +1.60(+1.36%)
Apr 22, 2019 116.72 118.03 116.67 117.81 16,433,472 +0.37(+0.32%)
Apr 18, 2019 116.31 117.58 115.47 117.44 29,405,602 +1.52(+1.31%)
Apr 17, 2019 115.41 115.99 114.74 115.91 19,981,522 +0.95(+0.83%)
Apr 16, 2019 115.79 115.80 114.32 114.96 14,773,572 -0.27(-0.23%)
Apr 15, 2019 115.12 115.73 114.77 115.23 16,587,525 +0.09(+0.08%)
Apr 12, 2019 114.84 115.16 114.58 115.13 20,742,972 +0.59(+0.52%)
Apr 11, 2019 114.74 115.04 114.15 114.54 14,923,806 +0.13(+0.12%)
Apr 10, 2019 114.00 114.56 113.79 114.41 17,297,282 +0.87(+0.76%)
Apr 09, 2019 112.92 113.79 112.88 113.54 18,500,336 -0.62(-0.54%)
Apr 08, 2019 114.05 114.25 112.93 114.16 15,879,748 +0.04(+0.03%)
Apr 05, 2019 113.65 114.45 113.63 114.12 16,626,021 +0.51(+0.44%)
Apr 04, 2019 114.32 114.45 112.69 113.62 21,120,906 -0.58(-0.51%)
Apr 03, 2019 114.09 114.64 113.42 114.20 24,014,596 +0.74(+0.65%)
Apr 02, 2019 113.33 113.73 112.82 113.46 19,058,162 +0.16(+0.14%)
Apr 01, 2019 113.23 113.38 112.42 113.29 24,735,540 +1.03(+0.92%)
Mar 29, 2019 112.39 112.63 111.33 112.27 26,683,344 +0.96(+0.86%)
Mar 28, 2019 111.79 111.92 110.54 111.31 19,250,764 +0.15(+0.14%)
Mar 27, 2019 112.21 112.52 109.96 111.15 23,876,500 -1.08(-0.97%)
Mar 26, 2019 112.91 113.00 111.23 112.24 27,405,402 +0.24(+0.21%)
Mar 25, 2019 110.95 112.33 110.72 112.00 28,420,046 +0.58(+0.52%)
Mar 22, 2019 113.75 113.84 111.41 111.42 35,323,808 -3.02(-2.64%)
Mar 21, 2019 111.50 115.01 111.46 114.44 31,360,680 +2.57(+2.30%)
Mar 20, 2019 111.74 113.04 111.09 111.87 29,528,876 -0.12(-0.11%)
Mar 19, 2019 112.41 112.74 111.36 111.99 39,487,680 +0.08(+0.07%)
Mar 18, 2019 110.58 111.95 110.47 111.91 32,718,070 +1.58(+1.43%)
Mar 15, 2019 109.79 111.61 109.08 110.33 57,391,508 +1.26(+1.15%)
Mar 14, 2019 109.03 109.66 108.83 109.08 32,315,060 +0.08(+0.08%)
Mar 13, 2019 108.64 109.47 108.31 108.99 37,297,820 +0.84(+0.77%)
Mar 12, 2019 107.39 108.51 107.23 108.15 27,451,738 +0.75(+0.70%)
Mar 11, 2019 105.65 107.52 105.64 107.40 27,828,052 +2.21(+2.10%)
Mar 08, 2019 103.91 105.38 103.57 105.19 23,971,590 +0.11(+0.11%)
Mar 07, 2019 106.04 106.18 104.58 105.08 26,602,098 -1.29(-1.22%)
Mar 06, 2019 106.49 107.24 106.07 106.37 18,559,628 +0.05(+0.05%)
Mar 05, 2019 106.85 106.98 105.88 106.33 20,061,872 -0.53(-0.50%)
Mar 04, 2019 107.58 107.80 105.47 106.86 27,941,410 -0.26(-0.24%)
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.