Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 137.11 137.81 136.24 137.60 936,023 +1.07(+0.78%)
Feb 27, 2019 136.92 137.73 136.29 136.53 584,982 -1.07(-0.78%)
Feb 26, 2019 137.46 137.90 136.84 137.60 785,704 +0.37(+0.27%)
Feb 25, 2019 139.32 139.32 136.77 137.23 702,222 -1.72(-1.24%)
Feb 22, 2019 138.03 139.31 137.43 138.95 778,767 +0.56(+0.40%)
Feb 21, 2019 135.19 138.60 134.49 138.40 1,374,979 +3.19(+2.36%)
Feb 20, 2019 135.98 136.41 134.82 135.21 1,042,703 -0.63(-0.47%)
Feb 19, 2019 136.06 136.70 135.26 135.84 866,628 -0.24(-0.17%)
Feb 15, 2019 137.06 137.56 135.90 136.08 904,868 -0.06(-0.04%)
Feb 14, 2019 135.43 136.82 134.55 136.14 707,914 +0.03(+0.03%)
Feb 13, 2019 134.58 136.18 134.16 136.10 811,157 +1.23(+0.91%)
Feb 12, 2019 135.38 135.50 134.29 134.88 973,824 -0.51(-0.38%)
Feb 11, 2019 135.53 136.16 134.54 135.39 892,666 -0.15(-0.11%)
Feb 08, 2019 132.92 135.63 132.92 135.54 957,123 +2.15(+1.61%)
Feb 07, 2019 133.55 134.04 131.21 133.39 899,311 -0.56(-0.42%)
Feb 06, 2019 132.87 134.29 132.66 133.94 997,392 +0.93(+0.70%)
Feb 05, 2019 137.13 137.19 132.40 133.01 3,080,502 -4.89(-3.55%)
Feb 04, 2019 135.80 140.49 134.96 137.91 4,597,280 +7.42(+5.69%)
Feb 01, 2019 130.61 131.49 129.91 130.49 1,619,322 +1.29(+1.00%)
Jan 31, 2019 126.36 129.37 125.02 129.20 1,438,175 +2.38(+1.88%)
Jan 30, 2019 127.04 127.94 126.26 126.82 1,523,245 -0.28(-0.22%)
Jan 29, 2019 128.00 128.61 126.89 127.10 1,333,906 -0.67(-0.53%)
Jan 28, 2019 127.97 128.57 126.94 127.77 1,105,857 -0.83(-0.64%)
Jan 25, 2019 129.59 131.05 127.98 128.60 1,279,150 -1.29(-0.99%)
Jan 24, 2019 131.49 131.49 129.34 129.89 1,111,371 -2.20(-1.67%)
Jan 23, 2019 132.39 133.28 130.99 132.09 818,079 +0.45(+0.34%)
Jan 22, 2019 133.75 134.14 130.39 131.64 1,220,061 -1.94(-1.45%)
Jan 18, 2019 132.65 134.00 132.00 133.58 1,087,113 +2.07(+1.57%)
Jan 17, 2019 131.62 132.04 130.66 131.51 842,678 +0.07(+0.05%)
Jan 16, 2019 131.77 132.25 129.87 131.44 960,423 -0.62(-0.47%)
Jan 15, 2019 131.31 133.43 131.30 132.06 989,575 +1.25(+0.95%)
Jan 14, 2019 131.93 131.98 130.02 130.82 1,451,398 -1.88(-1.42%)
Jan 11, 2019 133.00 133.74 131.68 132.70 1,338,927 +0.21(+0.16%)
Jan 10, 2019 130.29 132.55 129.21 132.49 1,684,708 +1.88(+1.44%)
Jan 09, 2019 131.42 132.53 130.28 130.61 1,824,268 -0.17(-0.13%)
Jan 08, 2019 134.21 134.76 130.01 130.78 2,920,605 -3.24(-2.42%)
Jan 07, 2019 131.94 134.78 131.94 134.02 990,220 +1.57(+1.19%)
Jan 04, 2019 131.83 133.85 130.91 132.45 1,191,930 +0.89(+0.68%)
Jan 03, 2019 130.93 133.48 130.20 131.55 1,017,664 +0.78(+0.59%)
Jan 02, 2019 132.38 132.94 129.70 130.78 1,211,498 -2.60(-1.95%)
Dec 31, 2018 132.90 133.74 131.98 133.38 653,516 +0.88(+0.67%)
Dec 28, 2018 133.16 134.03 131.18 132.50 709,911 -0.05(-0.04%)
Dec 27, 2018 129.64 132.61 127.42 132.55 968,688 +2.03(+1.56%)
Dec 26, 2018 126.49 130.52 125.37 130.52 916,391 +4.72(+3.76%)
Dec 24, 2018 133.85 133.85 125.77 125.79 1,048,630 -7.91(-5.92%)
Dec 21, 2018 132.51 137.19 131.73 133.70 2,397,265 +0.82(+0.62%)
Dec 20, 2018 133.28 134.57 130.94 132.88 1,626,355 -1.12(-0.83%)
Dec 19, 2018 134.90 136.72 132.77 134.00 1,847,260 -0.56(-0.42%)
Dec 18, 2018 135.60 136.89 133.88 134.56 1,230,270 -1.07(-0.79%)
Dec 17, 2018 141.80 142.51 134.59 135.63 1,565,563 -6.73(-4.73%)
Dec 14, 2018 142.70 143.93 142.02 142.36 970,393 -0.49(-0.34%)
Dec 13, 2018 142.09 143.96 141.54 142.85 827,010 +1.07(+0.76%)
Dec 12, 2018 144.27 144.98 141.48 141.77 1,472,732 -1.98(-1.38%)
Dec 11, 2018 140.96 144.36 140.61 143.75 1,034,204 +3.40(+2.42%)
Dec 10, 2018 141.05 141.37 139.02 140.35 1,003,675 -0.23(-0.17%)
Dec 07, 2018 141.72 141.83 140.01 140.59 934,683 -1.12(-0.79%)
Dec 06, 2018 141.58 141.94 139.16 141.71 1,250,541 +0.11(+0.08%)
Dec 04, 2018 143.52 144.04 141.23 141.59 1,374,059 -1.44(-1.00%)
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.