Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 144.82 144.82 143.38 143.67 3,062,703 -1.14(-0.78%)
Feb 27, 2019 145.20 145.27 144.21 144.81 2,223,821 -0.24(-0.17%)
Feb 26, 2019 145.88 146.58 145.04 145.05 2,412,504 -0.83(-0.57%)
Feb 25, 2019 145.81 146.42 145.72 145.88 3,151,877 +0.85(+0.59%)
Feb 22, 2019 143.94 145.25 143.51 145.03 2,214,459 +1.09(+0.76%)
Feb 21, 2019 144.21 144.86 143.58 143.94 2,508,220 -0.53(-0.36%)
Feb 20, 2019 144.74 144.77 143.62 144.46 2,712,529 +0.08(+0.06%)
Feb 19, 2019 144.03 144.89 143.67 144.38 2,214,957 -0.31(-0.22%)
Feb 15, 2019 143.03 144.77 142.71 144.69 2,887,415 +2.72(+1.92%)
Feb 14, 2019 143.12 143.49 141.36 141.97 3,218,530 -2.49(-1.72%)
Feb 13, 2019 142.64 144.92 142.30 144.45 4,308,050 +2.17(+1.53%)
Feb 12, 2019 139.73 142.43 139.27 142.28 3,803,706 +3.90(+2.82%)
Feb 11, 2019 138.40 138.58 137.51 138.38 2,197,276 +0.75(+0.54%)
Feb 08, 2019 137.22 137.65 136.31 137.63 2,107,761 -0.01(-0.01%)
Feb 07, 2019 138.46 139.41 136.97 137.65 2,830,148 -1.88(-1.35%)
Feb 06, 2019 138.60 139.88 137.93 139.53 2,428,040 +1.00(+0.72%)
Feb 05, 2019 138.25 138.54 137.57 138.53 2,818,874 +0.63(+0.45%)
Feb 04, 2019 137.08 137.94 135.18 137.90 2,855,951 +0.72(+0.53%)
Feb 01, 2019 138.78 138.98 136.58 137.18 3,251,219 -0.78(-0.57%)
Jan 31, 2019 136.93 138.37 136.20 137.96 4,845,996 +0.71(+0.52%)
Jan 30, 2019 136.53 137.83 134.06 137.25 3,147,716 +1.60(+1.18%)
Jan 29, 2019 134.32 137.68 133.76 135.66 6,248,188 +2.58(+1.94%)
Jan 28, 2019 133.03 133.25 131.61 133.07 4,582,933 -1.86(-1.38%)
Jan 25, 2019 134.12 135.80 133.94 134.93 3,368,672 +2.33(+1.76%)
Jan 24, 2019 132.43 133.05 131.91 132.60 2,297,956 +0.16(+0.12%)
Jan 23, 2019 132.68 133.62 131.06 132.45 2,399,770 +0.02(+0.02%)
Jan 22, 2019 133.78 133.96 131.17 132.43 3,933,813 -2.48(-1.84%)
Jan 18, 2019 133.86 135.28 132.50 134.91 3,987,586 +2.86(+2.17%)
Jan 17, 2019 129.88 132.87 129.42 132.05 2,826,425 +1.54(+1.18%)
Jan 16, 2019 129.84 131.17 129.78 130.51 3,628,850 +0.37(+0.29%)
Jan 15, 2019 130.07 131.34 129.40 130.14 3,956,641 -2.22(-1.68%)
Jan 14, 2019 131.31 132.82 130.73 132.36 2,779,414 -0.03(-0.02%)
Jan 11, 2019 132.14 132.72 131.46 132.39 3,426,455 -0.96(-0.72%)
Jan 10, 2019 131.47 133.49 130.46 133.35 2,815,551 +0.89(+0.68%)
Jan 09, 2019 133.11 133.58 131.82 132.45 3,141,190 +0.43(+0.32%)
Jan 08, 2019 132.94 133.70 130.58 132.03 3,521,792 +0.55(+0.42%)
Jan 07, 2019 131.81 132.45 129.95 131.48 3,121,107 -0.30(-0.23%)
Jan 04, 2019 128.63 132.23 128.13 131.78 4,348,219 +5.21(+4.11%)
Jan 03, 2019 129.69 129.69 125.97 126.57 4,875,505 -4.95(-3.77%)
Jan 02, 2019 129.37 131.55 128.60 131.52 3,592,301 +0.28(+0.21%)
Dec 31, 2018 131.10 132.01 129.84 131.24 2,619,965 +0.81(+0.62%)
Dec 28, 2018 132.12 132.45 129.88 130.44 3,355,606 -0.92(-0.70%)
Dec 27, 2018 126.39 131.35 125.97 131.35 3,941,166 +3.06(+2.38%)
Dec 26, 2018 123.56 128.34 121.83 128.29 4,247,374 +5.26(+4.28%)
Dec 24, 2018 125.28 126.42 122.95 123.03 3,265,883 -3.53(-2.79%)
Dec 21, 2018 129.40 131.21 126.49 126.56 9,725,929 -2.50(-1.94%)
Dec 20, 2018 130.26 131.64 127.77 129.06 5,239,970 -1.78(-1.36%)
Dec 19, 2018 135.00 136.54 130.66 130.84 4,738,009 -3.17(-2.36%)
Dec 18, 2018 133.21 135.64 133.04 134.01 3,827,391 +1.20(+0.90%)
Dec 17, 2018 134.89 136.54 132.14 132.81 3,697,946 -2.26(-1.67%)
Dec 14, 2018 137.84 138.84 134.90 135.07 3,591,092 -4.15(-2.98%)
Dec 13, 2018 138.74 139.41 137.43 139.22 2,629,160 +1.60(+1.16%)
Dec 12, 2018 138.17 139.56 137.55 137.63 2,785,282 +1.62(+1.19%)
Dec 11, 2018 138.62 139.13 135.10 136.01 2,572,306 -0.59(-0.43%)
Dec 10, 2018 136.63 137.03 133.38 136.60 2,875,133 +0.06(+0.04%)
Dec 07, 2018 139.56 140.77 135.70 136.54 3,272,997 -3.06(-2.19%)
Dec 06, 2018 137.49 139.88 136.51 139.60 4,341,219 +0.33(+0.24%)
Dec 04, 2018 143.31 143.65 139.20 139.27 3,917,898 -4.52(-3.14%)
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.