Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 104.78 105.51 103.09 103.84 96,715 -1.06(-1.01%)
Apr 29, 2019 106.27 108.08 104.36 104.91 55,371 -1.33(-1.25%)
Apr 26, 2019 105.95 107.11 105.03 106.24 53,020 +0.24(+0.22%)
Apr 25, 2019 106.13 108.07 105.72 106.00 55,174 -0.15(-0.14%)
Apr 24, 2019 107.43 108.62 105.41 106.14 61,326 -1.29(-1.20%)
Apr 23, 2019 108.02 108.35 106.17 107.44 59,841 +0.18(+0.17%)
Apr 22, 2019 108.91 108.95 107.25 107.25 31,991 -1.64(-1.51%)
Apr 18, 2019 108.33 109.54 107.52 108.89 38,183 +0.56(+0.52%)
Apr 17, 2019 109.88 109.88 107.24 108.33 43,481 -1.05(-0.96%)
Apr 16, 2019 108.80 110.42 108.80 109.38 29,965 +0.78(+0.72%)
Apr 15, 2019 111.37 111.37 107.68 108.60 32,958 -2.45(-2.20%)
Apr 12, 2019 112.52 113.97 110.23 111.05 71,676 +0.11(+0.10%)
Apr 11, 2019 109.63 111.22 109.49 110.94 96,297 +1.31(+1.19%)
Apr 10, 2019 108.33 110.64 108.16 109.63 54,960 +1.48(+1.37%)
Apr 09, 2019 108.92 109.63 106.36 108.14 41,876 -1.18(-1.08%)
Apr 08, 2019 109.19 110.13 108.62 109.33 22,862 -0.11(-0.10%)
Apr 05, 2019 109.91 110.85 109.08 109.44 67,748 -0.47(-0.43%)
Apr 04, 2019 109.22 110.83 108.64 109.90 84,602 +0.69(+0.63%)
Apr 03, 2019 111.75 111.75 108.15 109.22 63,549 -2.01(-1.81%)
Apr 02, 2019 113.19 113.19 110.48 111.22 35,861 -1.78(-1.57%)
Apr 01, 2019 111.00 113.90 111.00 113.00 33,708 +2.26(+2.04%)
Mar 29, 2019 112.58 112.80 109.78 110.75 106,260 -1.82(-1.62%)
Mar 28, 2019 113.51 114.09 111.28 112.57 40,665 -0.61(-0.54%)
Mar 27, 2019 114.71 115.40 112.26 113.18 51,154 -1.40(-1.22%)
Mar 26, 2019 113.32 114.73 111.84 114.59 69,661 +1.61(+1.42%)
Mar 25, 2019 112.53 113.74 111.36 112.98 39,969 +0.17(+0.15%)
Mar 22, 2019 116.75 116.75 110.59 112.82 79,640 -4.31(-3.68%)
Mar 21, 2019 118.15 118.32 116.29 117.13 37,735 -1.33(-1.12%)
Mar 20, 2019 122.92 122.92 118.02 118.45 39,531 -4.46(-3.63%)
Mar 19, 2019 125.64 129.51 121.54 122.92 37,569 -2.57(-2.04%)
Mar 18, 2019 124.92 126.82 124.25 125.48 43,110 +0.68(+0.54%)
Mar 15, 2019 126.09 128.21 124.61 124.81 69,494 -0.96(-0.76%)
Mar 14, 2019 126.93 127.48 125.34 125.77 25,062 -1.04(-0.82%)
Mar 13, 2019 127.85 128.03 125.76 126.81 61,995 -0.61(-0.48%)
Mar 12, 2019 129.84 130.71 127.37 127.43 33,419 -2.37(-1.82%)
Mar 11, 2019 129.28 131.07 127.93 129.79 28,833 +0.57(+0.44%)
Mar 08, 2019 131.31 131.44 128.69 129.22 27,165 -2.24(-1.70%)
Mar 07, 2019 129.78 132.09 127.46 131.46 49,570 +1.44(+1.11%)
Mar 06, 2019 132.38 133.00 129.63 130.02 28,291 -2.37(-1.79%)
Mar 05, 2019 133.07 133.23 131.34 132.39 31,575 -0.88(-0.66%)
Mar 04, 2019 135.76 136.25 132.35 133.27 24,365 -2.31(-1.71%)
Mar 01, 2019 134.77 137.58 134.18 135.58 38,182 +1.43(+1.07%)
Feb 28, 2019 134.16 134.99 133.07 134.15 29,497 +0.07(+0.05%)
Feb 27, 2019 135.09 135.09 128.65 134.08 23,058 -1.13(-0.84%)
Feb 26, 2019 133.64 136.56 124.82 135.21 66,828 -3.52(-2.54%)
Feb 25, 2019 140.20 141.49 138.44 138.72 23,208 -0.76(-0.54%)
Feb 22, 2019 140.13 140.45 138.53 139.48 15,031 -0.22(-0.16%)
Feb 21, 2019 139.39 140.03 136.11 139.70 73,834 +0.16(+0.12%)
Feb 20, 2019 141.15 141.28 138.71 139.54 32,710 -1.73(-1.23%)
Feb 19, 2019 134.70 141.27 134.70 141.27 57,026 +6.53(+4.84%)
Feb 15, 2019 134.66 137.19 134.09 134.74 28,088 +0.67(+0.50%)
Feb 14, 2019 132.25 134.31 131.79 134.07 30,274 +1.48(+1.11%)
Feb 13, 2019 131.70 132.90 130.48 132.59 30,854 +1.26(+0.96%)
Feb 12, 2019 130.92 132.21 130.57 131.33 25,152 +1.03(+0.79%)
Feb 11, 2019 129.69 130.33 128.77 130.30 25,770 +0.82(+0.63%)
Feb 08, 2019 128.69 129.68 127.60 129.48 19,639 +0.16(+0.13%)
Feb 07, 2019 128.95 130.32 126.96 129.32 30,556 -0.17(-0.13%)
Feb 06, 2019 128.91 130.10 127.46 129.49 26,387 +0.59(+0.46%)
Feb 05, 2019 127.62 129.27 126.63 128.90 23,258 +1.53(+1.20%)
Feb 04, 2019 128.81 129.40 126.85 127.37 19,446 -1.35(-1.05%)
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.