Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 169.57 169.74 167.07 168.35 3,527,750 -0.61(-0.36%)
Mar 28, 2019 168.53 169.13 167.43 168.96 2,061,863 +1.11(+0.66%)
Mar 27, 2019 168.04 168.48 166.20 167.85 2,473,322 -0.06(-0.04%)
Mar 26, 2019 166.10 168.24 165.91 167.91 2,339,545 +3.27(+1.98%)
Mar 25, 2019 164.85 166.48 163.87 164.65 2,493,910 -1.18(-0.71%)
Mar 22, 2019 168.76 168.93 165.67 165.82 3,352,121 -4.01(-2.36%)
Mar 21, 2019 167.56 170.28 166.88 169.83 2,823,962 +1.06(+0.63%)
Mar 20, 2019 169.34 170.56 167.95 168.77 2,140,923 -0.58(-0.34%)
Mar 19, 2019 169.42 170.59 168.78 169.35 2,902,371 +0.43(+0.25%)
Mar 18, 2019 168.57 169.01 166.59 168.93 2,275,339 +0.33(+0.20%)
Mar 15, 2019 168.85 169.06 167.55 168.59 5,423,994 +0.57(+0.34%)
Mar 14, 2019 167.47 168.08 166.69 168.03 2,213,382 +0.58(+0.35%)
Mar 13, 2019 167.58 167.96 166.61 167.44 2,513,677 +0.70(+0.42%)
Mar 12, 2019 168.40 168.84 166.40 166.75 2,610,473 -1.05(-0.63%)
Mar 11, 2019 163.57 167.85 163.39 167.80 2,943,794 +5.03(+3.09%)
Mar 08, 2019 160.73 163.00 160.43 162.77 2,128,276 +0.84(+0.52%)
Mar 07, 2019 164.12 164.12 160.83 161.93 4,121,775 -2.38(-1.45%)
Mar 06, 2019 165.88 165.93 164.28 164.31 2,252,836 -0.84(-0.51%)
Mar 05, 2019 166.57 167.92 165.16 165.16 3,386,411 -2.45(-1.46%)
Mar 04, 2019 169.33 170.13 166.70 167.60 2,455,969 -0.51(-0.30%)
Mar 01, 2019 169.19 169.95 167.64 168.12 2,165,302 +0.08(+0.05%)
Feb 28, 2019 169.38 169.38 167.69 168.03 2,618,669 -1.33(-0.78%)
Feb 27, 2019 169.82 169.90 168.66 169.36 1,901,409 -0.28(-0.17%)
Feb 26, 2019 170.62 171.44 169.64 169.65 2,062,737 -0.97(-0.57%)
Feb 25, 2019 170.53 171.24 170.42 170.62 2,694,915 +1.00(+0.59%)
Feb 22, 2019 168.34 169.87 167.84 169.62 1,893,405 +1.28(+0.76%)
Feb 21, 2019 168.66 169.43 167.92 168.34 2,144,576 -0.62(-0.36%)
Feb 20, 2019 169.28 169.31 167.98 168.96 2,319,264 +0.10(+0.06%)
Feb 19, 2019 168.46 169.46 168.03 168.86 1,893,831 -0.36(-0.22%)
Feb 15, 2019 167.28 169.31 166.91 169.22 2,468,795 +3.18(+1.92%)
Feb 14, 2019 167.39 167.81 165.33 166.04 2,751,905 -2.71(-1.61%)
Feb 13, 2019 166.64 169.30 166.24 168.75 3,687,638 +2.53(+1.52%)
Feb 12, 2019 163.24 166.40 162.70 166.22 3,255,926 +4.56(+2.82%)
Feb 11, 2019 161.68 161.90 160.64 161.67 1,880,841 +0.88(+0.55%)
Feb 08, 2019 160.31 160.81 159.24 160.79 1,804,217 -0.02(-0.01%)
Feb 07, 2019 161.75 162.87 160.01 160.81 2,422,572 -2.20(-1.35%)
Feb 06, 2019 161.92 163.41 161.13 163.00 2,078,372 +1.17(+0.72%)
Feb 05, 2019 161.51 161.84 160.72 161.84 2,412,922 +0.73(+0.45%)
Feb 04, 2019 160.14 161.14 157.92 161.10 2,444,659 +0.84(+0.53%)
Feb 01, 2019 162.13 162.36 159.56 160.26 2,783,004 -0.92(-0.57%)
Jan 31, 2019 159.97 161.65 159.12 161.18 4,148,113 +0.83(+0.52%)
Jan 30, 2019 159.50 161.02 156.61 160.35 2,694,406 +1.87(+1.18%)
Jan 29, 2019 156.92 160.84 156.27 158.48 5,348,373 +3.02(+1.94%)
Jan 28, 2019 155.41 155.66 153.75 155.46 3,922,935 -2.17(-1.38%)
Jan 25, 2019 156.69 158.65 156.48 157.63 2,883,542 +2.72(+1.76%)
Jan 24, 2019 154.71 155.43 154.10 154.91 1,967,022 +0.19(+0.12%)
Jan 23, 2019 155.00 156.11 153.10 154.73 2,054,173 +0.02(+0.02%)
Jan 22, 2019 156.28 156.50 153.23 154.71 3,367,296 -2.90(-1.84%)
Jan 18, 2019 156.38 158.04 154.79 157.60 3,413,324 +3.34(+2.17%)
Jan 17, 2019 151.73 155.22 151.20 154.26 2,419,385 +1.79(+1.18%)
Jan 16, 2019 151.69 153.24 151.62 152.47 3,106,251 +0.44(+0.29%)
Jan 15, 2019 151.95 153.43 151.16 152.03 3,386,837 -2.60(-1.68%)
Jan 14, 2019 153.40 155.16 152.73 154.63 2,379,144 -0.03(-0.02%)
Jan 11, 2019 154.37 155.05 153.58 154.67 2,933,003 -1.12(-0.72%)
Jan 10, 2019 153.59 155.95 152.40 155.78 2,410,077 +1.05(+0.68%)
Jan 09, 2019 155.50 156.06 154.00 154.74 2,688,820 +0.50(+0.32%)
Jan 08, 2019 155.30 156.19 152.55 154.24 3,014,611 +0.64(+0.42%)
Jan 07, 2019 153.98 154.74 151.81 153.59 2,671,629 -0.35(-0.23%)
Jan 04, 2019 150.27 154.48 149.69 153.95 3,722,022 +6.08(+4.11%)
Jan 03, 2019 151.50 151.50 147.17 147.87 4,173,373 -5.79(-3.77%)
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.