Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 128.57 128.60 127.22 127.99 31,444,804 -0.18(-0.14%)
Jun 27, 2019 128.16 128.70 127.56 128.17 17,325,446 +0.21(+0.16%)
Jun 26, 2019 128.36 129.69 127.64 127.96 24,757,476 +0.48(+0.37%)
Jun 25, 2019 131.13 131.46 126.81 127.48 34,862,332 -4.18(-3.17%)
Jun 24, 2019 130.89 132.23 130.89 131.66 21,582,460 +0.79(+0.61%)
Jun 21, 2019 130.49 131.59 130.38 130.86 38,441,644 +0.02(+0.01%)
Jun 20, 2019 131.32 131.52 129.67 130.84 34,575,124 +1.20(+0.93%)
Jun 19, 2019 128.98 129.87 127.84 129.64 24,842,966 +0.51(+0.39%)
Jun 18, 2019 128.21 129.21 127.61 129.13 27,139,786 +2.21(+1.74%)
Jun 17, 2019 126.72 127.77 126.62 126.93 15,188,857 +0.38(+0.30%)
Jun 14, 2019 126.36 127.83 125.77 126.55 18,653,322 +0.12(+0.10%)
Jun 13, 2019 126.10 126.75 125.69 126.42 17,999,022 +0.79(+0.63%)
Jun 12, 2019 125.54 126.09 124.88 125.63 17,884,434 -0.58(-0.46%)
Jun 11, 2019 127.91 128.25 125.43 126.21 25,022,766 -0.48(-0.38%)
Jun 10, 2019 126.50 128.10 126.11 126.69 27,703,092 +1.15(+0.91%)
Jun 07, 2019 123.43 126.35 122.54 125.54 35,466,712 +3.42(+2.80%)
Jun 06, 2019 120.80 122.27 120.00 122.12 22,454,558 +1.90(+1.58%)
Jun 05, 2019 119.38 120.26 118.67 120.22 26,083,640 +2.55(+2.17%)
Jun 04, 2019 115.87 117.78 115.27 117.67 30,743,224 +2.75(+2.39%)
Jun 03, 2019 118.33 118.83 113.70 114.92 39,751,472 -3.25(-2.75%)
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%)
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.