Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 429.71 432.00 426.19 427.37 455,900 +2.40(+0.56%)
Mar 28, 2019 421.40 425.64 420.23 424.97 342,714 +5.33(+1.27%)
Mar 27, 2019 423.60 425.53 417.71 419.64 425,001 -3.03(-0.72%)
Mar 26, 2019 420.57 423.31 418.94 422.67 494,947 +7.26(+1.75%)
Mar 25, 2019 418.00 419.50 413.30 415.41 411,020 -1.95(-0.47%)
Mar 22, 2019 426.51 428.43 415.13 417.36 585,300 -13.00(-3.02%)
Mar 21, 2019 428.59 433.70 424.20 430.36 472,425 +0.44(+0.10%)
Mar 20, 2019 434.20 434.70 427.56 429.92 881,646 -4.65(-1.07%)
Mar 19, 2019 442.55 443.36 433.65 434.57 948,487 -5.91(-1.34%)
Mar 18, 2019 436.00 440.75 435.94 440.48 523,005 +6.93(+1.60%)
Mar 15, 2019 433.83 438.82 432.93 433.55 1,756,800 -0.08(-0.02%)
Mar 14, 2019 435.46 435.46 431.11 433.63 501,687 +1.79(+0.41%)
Mar 13, 2019 430.33 433.40 426.50 431.84 606,702 +4.00(+0.93%)
Mar 12, 2019 429.63 431.02 426.88 427.84 504,680 -0.26(-0.06%)
Mar 11, 2019 424.01 429.39 422.92 428.10 593,087 +6.79(+1.61%)
Mar 08, 2019 420.57 421.89 417.21 421.31 587,000 -1.88(-0.44%)
Mar 07, 2019 434.44 434.98 420.54 423.19 467,430 -6.67(-1.55%)
Mar 06, 2019 432.52 434.00 429.39 429.86 272,723 -2.66(-0.62%)
Mar 05, 2019 434.25 435.71 431.15 432.52 433,502 -4.81(-1.10%)
Mar 04, 2019 445.89 447.00 434.05 437.33 686,143 -6.44(-1.45%)
Mar 01, 2019 447.56 451.92 442.10 443.77 657,200 +0.55(+0.12%)
Feb 28, 2019 442.01 444.72 440.39 443.22 512,058 +1.21(+0.27%)
Feb 27, 2019 440.17 444.70 438.88 442.01 461,092 +1.48(+0.34%)
Feb 26, 2019 437.67 443.01 435.69 440.53 472,031 +1.60(+0.36%)
Feb 25, 2019 439.28 444.80 438.04 438.93 516,199 +2.21(+0.51%)
Feb 22, 2019 435.52 436.95 433.45 436.72 400,200 +1.70(+0.39%)
Feb 21, 2019 436.60 437.59 432.85 435.02 451,806 -2.20(-0.50%)
Feb 20, 2019 431.78 437.49 429.77 437.22 563,278 +6.15(+1.43%)
Feb 19, 2019 428.43 433.00 428.17 431.07 438,014 -0.88(-0.20%)
Feb 15, 2019 425.19 432.63 425.19 431.95 600,200 +8.57(+2.02%)
Feb 14, 2019 424.41 425.27 417.95 423.38 542,539 -4.07(-0.95%)
Feb 13, 2019 426.70 433.75 426.10 427.45 803,484 +1.94(+0.46%)
Feb 12, 2019 416.19 425.75 415.42 425.51 617,335 +12.81(+3.10%)
Feb 11, 2019 413.75 414.87 411.00 412.70 544,208 +0.94(+0.23%)
Feb 08, 2019 412.15 414.05 406.13 411.76 567,000 -3.25(-0.78%)
Feb 07, 2019 414.35 417.88 410.01 415.01 469,351 -1.38(-0.33%)
Feb 06, 2019 418.44 420.78 415.07 416.39 424,563 -1.17(-0.28%)
Feb 05, 2019 418.12 419.14 414.05 417.56 472,035 -0.42(-0.10%)
Feb 04, 2019 416.50 418.74 413.17 417.98 533,441 +1.17(+0.28%)
Feb 01, 2019 417.44 417.58 412.12 416.81 585,800 +1.73(+0.42%)
Jan 31, 2019 406.22 415.96 406.22 415.08 750,070 +6.75(+1.65%)
Jan 30, 2019 409.20 410.94 401.82 408.33 869,856 +0.71(+0.17%)
Jan 29, 2019 411.50 412.00 406.29 407.62 602,751 +2.26(+0.56%)
Jan 28, 2019 405.85 407.88 402.40 405.36 640,436 -4.59(-1.12%)
Jan 25, 2019 411.22 414.07 409.15 409.95 572,900 +3.39(+0.83%)
Jan 24, 2019 407.91 411.33 401.80 406.56 838,386 -1.92(-0.47%)
Jan 23, 2019 413.03 414.57 403.76 408.48 660,154 -5.12(-1.24%)
Jan 22, 2019 416.41 419.20 411.09 413.60 905,609 -5.85(-1.39%)
Jan 18, 2019 417.08 420.56 413.59 419.45 1,031,800 +6.93(+1.68%)
Jan 17, 2019 411.00 416.94 403.69 412.52 895,455 -0.52(-0.13%)
Jan 16, 2019 402.09 421.83 401.43 413.04 1,333,023 +12.33(+3.08%)
Jan 15, 2019 396.55 401.12 393.40 400.71 846,552 +4.29(+1.08%)
Jan 14, 2019 392.87 399.94 391.11 396.42 919,688 -1.49(-0.37%)
Jan 11, 2019 395.01 399.62 389.67 397.91 706,400 -1.59(-0.40%)
Jan 10, 2019 399.12 400.92 395.21 399.50 487,077 -0.69(-0.17%)
Jan 09, 2019 399.50 403.15 395.30 400.19 640,547 +2.28(+0.57%)
Jan 08, 2019 397.76 400.85 393.60 397.91 640,930 +5.00(+1.27%)
Jan 07, 2019 390.94 398.18 389.42 392.91 714,496 +1.09(+0.28%)
Jan 04, 2019 385.17 392.93 381.99 391.82 647,800 +13.84(+3.66%)
Jan 03, 2019 385.03 386.55 377.28 377.98 781,014 -11.44(-2.94%)
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.