Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 122.55 123.40 122.31 123.33 15,367,000 +1.64(+1.35%)
May 30, 2019 120.97 121.69 120.80 121.69 7,756,773 +0.83(+0.69%)
May 29, 2019 121.11 121.26 120.75 120.86 3,508,599 +0.03(+0.02%)
May 28, 2019 120.80 120.84 120.46 120.83 3,987,274 -0.47(-0.39%)
May 24, 2019 121.13 121.31 120.89 121.30 2,154,800 +0.13(+0.11%)
May 23, 2019 120.82 121.52 120.77 121.17 5,914,217 +0.93(+0.77%)
May 22, 2019 120.35 120.50 120.19 120.24 3,741,805 -0.12(-0.10%)
May 21, 2019 120.08 120.36 119.83 120.36 3,845,652 -0.28(-0.23%)
May 20, 2019 120.51 120.74 120.42 120.64 4,345,803 -0.01(-0.01%)
May 17, 2019 121.03 121.06 120.33 120.65 6,589,300 -0.86(-0.71%)
May 16, 2019 122.03 122.07 121.19 121.51 6,349,454 -0.88(-0.72%)
May 15, 2019 122.71 122.77 122.22 122.39 10,298,361 -0.07(-0.06%)
May 14, 2019 122.60 122.66 122.12 122.46 5,556,105 -0.21(-0.17%)
May 13, 2019 122.63 122.85 122.33 122.67 11,130,827 +1.24(+1.02%)
May 10, 2019 121.41 121.73 121.30 121.43 4,586,300 +0.23(+0.19%)
May 09, 2019 120.96 121.62 120.86 121.20 5,015,493 +0.29(+0.24%)
May 08, 2019 121.54 121.54 120.77 120.91 4,178,965 -0.30(-0.25%)
May 07, 2019 121.02 121.42 120.91 121.21 4,010,454 +0.40(+0.33%)
May 06, 2019 120.61 121.12 120.54 120.81 3,479,513 +0.16(+0.13%)
May 03, 2019 120.56 121.08 120.47 120.65 8,414,500 +0.71(+0.59%)
May 02, 2019 119.69 120.11 119.54 119.94 6,759,624 -0.46(-0.38%)
May 01, 2019 121.03 121.55 120.18 120.40 12,331,511 -0.80(-0.66%)
Apr 30, 2019 120.89 121.36 120.85 121.20 4,758,471 +0.37(+0.31%)
Apr 29, 2019 120.88 120.91 120.67 120.83 4,469,721 -0.54(-0.44%)
Apr 26, 2019 121.26 121.67 121.22 121.37 6,022,700 +0.80(+0.66%)
Apr 25, 2019 120.72 121.10 120.50 120.57 4,836,857 +0.10(+0.08%)
Apr 24, 2019 120.06 120.72 120.04 120.47 4,172,969 +0.35(+0.29%)
Apr 23, 2019 119.67 120.20 119.55 120.12 5,574,862 -0.25(-0.21%)
Apr 22, 2019 120.46 120.50 120.27 120.37 2,251,145 +0.00(+0.00%)
Apr 18, 2019 120.24 120.54 120.15 120.37 4,090,400 +0.09(+0.07%)
Apr 17, 2019 120.46 120.51 120.19 120.28 4,693,864 -0.23(-0.19%)
Apr 16, 2019 120.38 120.63 120.19 120.51 10,097,061 -1.09(-0.90%)
Apr 15, 2019 121.20 121.82 121.09 121.60 4,252,737 -0.23(-0.19%)
Apr 12, 2019 121.96 122.31 121.80 121.83 5,272,800 -0.12(-0.10%)
Apr 11, 2019 122.54 122.75 121.79 121.95 11,694,499 -1.58(-1.28%)
Apr 10, 2019 123.22 123.77 123.19 123.53 6,344,024 +0.38(+0.31%)
Apr 09, 2019 123.26 123.35 123.03 123.15 4,622,165 +0.64(+0.52%)
Apr 08, 2019 122.97 123.02 122.40 122.51 4,270,934 +0.53(+0.43%)
Apr 05, 2019 121.88 122.13 121.66 121.98 5,114,400 -0.13(-0.11%)
Apr 04, 2019 121.10 122.24 120.96 122.11 7,508,759 +0.31(+0.25%)
Apr 03, 2019 121.73 122.01 121.68 121.80 6,152,549 -0.18(-0.15%)
Apr 02, 2019 121.72 122.01 121.68 121.98 4,474,952 +0.45(+0.37%)
Apr 01, 2019 122.40 122.43 121.46 121.53 13,547,512 -0.48(-0.39%)
Mar 29, 2019 122.64 122.75 122.01 122.01 7,094,200 +0.11(+0.09%)
Mar 28, 2019 122.28 122.36 121.71 121.90 11,877,737 -1.75(-1.42%)
Mar 27, 2019 124.35 124.38 123.56 123.65 6,589,111 -0.65(-0.52%)
Mar 26, 2019 124.48 124.51 124.07 124.30 5,056,224 -0.62(-0.50%)
Mar 25, 2019 124.56 125.11 124.48 124.92 7,285,716 +0.95(+0.77%)
Mar 22, 2019 123.93 124.22 123.73 123.97 5,874,000 +0.29(+0.23%)
Mar 21, 2019 124.36 124.37 123.11 123.68 7,739,760 -0.50(-0.40%)
Mar 20, 2019 123.66 124.42 122.65 124.18 11,303,273 +0.80(+0.65%)
Mar 19, 2019 123.72 123.79 123.34 123.38 6,558,679 +0.34(+0.28%)
Mar 18, 2019 123.30 123.40 122.89 123.04 7,782,555 +0.07(+0.06%)
Mar 15, 2019 123.06 123.40 122.91 122.97 9,412,000 +0.56(+0.46%)
Mar 14, 2019 122.33 122.54 122.12 122.41 6,778,443 -1.43(-1.15%)
Mar 13, 2019 123.56 123.88 123.43 123.84 7,377,297 +0.86(+0.70%)
Mar 12, 2019 122.54 123.03 122.40 122.98 6,289,209 +0.74(+0.61%)
Mar 11, 2019 122.52 122.54 121.92 122.24 6,708,529 -0.60(-0.49%)
Mar 08, 2019 122.70 122.89 122.37 122.84 10,427,700 +1.33(+1.09%)
Mar 07, 2019 121.27 121.71 121.18 121.51 6,087,268 -0.10(-0.08%)
Mar 06, 2019 121.43 121.64 121.26 121.61 4,815,883 -0.11(-0.09%)
Mar 05, 2019 121.38 121.73 121.03 121.72 7,118,348 +0.16(+0.13%)
Mar 04, 2019 121.56 121.85 121.18 121.56 10,270,321 -0.32(-0.26%)
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.