Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 151.13 153.68 150.23 153.65 3,074,966 +0.33(+0.22%)
Dec 31, 2018 153.16 154.22 151.68 153.32 2,242,658 +0.94(+0.62%)
Dec 28, 2018 154.34 154.74 151.74 152.38 2,872,357 -1.07(-0.70%)
Dec 27, 2018 147.66 153.45 147.16 153.45 3,373,590 +3.57(+2.38%)
Dec 26, 2018 144.34 149.93 142.32 149.88 3,635,700 +6.15(+4.28%)
Dec 24, 2018 146.36 147.69 143.64 143.73 2,795,556 -4.13(-2.79%)
Dec 21, 2018 151.16 153.29 147.77 147.86 8,325,276 -2.92(-1.94%)
Dec 20, 2018 152.17 153.79 149.27 150.78 4,485,350 -2.08(-1.36%)
Dec 19, 2018 157.72 159.51 152.65 152.85 4,055,677 -3.70(-2.36%)
Dec 18, 2018 155.62 158.46 155.42 156.56 3,276,200 +1.40(+0.90%)
Dec 17, 2018 157.59 159.52 154.38 155.16 3,165,397 -2.64(-1.67%)
Dec 14, 2018 161.03 162.20 157.59 157.80 3,073,931 -4.85(-2.98%)
Dec 13, 2018 162.09 162.87 160.55 162.65 2,250,528 +1.87(+1.16%)
Dec 12, 2018 161.42 163.04 160.69 160.78 2,384,167 +1.89(+1.19%)
Dec 11, 2018 161.95 162.54 157.83 158.89 2,201,863 -0.69(-0.43%)
Dec 10, 2018 159.61 160.09 155.82 159.58 2,461,078 +0.06(+0.04%)
Dec 07, 2018 163.04 164.45 158.53 159.52 2,801,645 -3.57(-2.19%)
Dec 06, 2018 160.62 163.41 159.48 163.09 3,716,030 +0.39(+0.24%)
Dec 04, 2018 167.42 167.81 162.62 162.70 3,353,673 -5.28(-3.14%)
Dec 03, 2018 169.95 170.55 166.61 167.98 3,098,615 +0.68(+0.40%)
Nov 30, 2018 164.44 167.31 164.14 167.31 3,941,740 +2.70(+1.64%)
Nov 29, 2018 164.05 165.63 163.07 164.60 1,946,415 +0.18(+0.11%)
Nov 28, 2018 162.53 164.43 160.47 164.43 2,714,639 +2.94(+1.82%)
Nov 27, 2018 160.23 162.00 158.34 161.49 2,584,474 +0.67(+0.42%)
Nov 26, 2018 159.78 162.41 158.78 160.82 2,884,381 +2.46(+1.55%)
Nov 23, 2018 159.13 159.87 158.35 158.36 1,242,621 -1.52(-0.95%)
Nov 21, 2018 159.88 159.88 159.88 0 -0.37(-0.23%)
Nov 20, 2018 162.70 163.14 159.99 160.25 3,349,804 -4.05(-2.47%)
Nov 19, 2018 166.10 166.28 163.34 164.30 4,027,752 -2.73(-1.64%)
Nov 16, 2018 162.43 167.65 161.92 167.03 3,278,729 +3.27(+2.00%)
Nov 15, 2018 158.03 163.94 156.84 163.77 3,950,133 +5.47(+3.46%)
Nov 14, 2018 160.48 160.67 156.88 158.29 3,492,410 -0.25(-0.16%)
Nov 13, 2018 157.86 160.55 157.57 158.54 2,709,471 +1.06(+0.68%)
Nov 12, 2018 160.30 160.46 157.04 157.48 3,161,110 -3.25(-2.02%)
Nov 09, 2018 163.04 163.04 159.60 160.72 3,039,494 -2.37(-1.45%)
Nov 08, 2018 160.64 163.25 160.43 163.09 3,157,008 +2.22(+1.38%)
Nov 07, 2018 157.60 160.96 156.17 160.87 3,058,574 +4.79(+3.07%)
Nov 06, 2018 154.46 156.25 154.25 156.09 2,377,603 +1.64(+1.06%)
Nov 05, 2018 154.65 155.50 153.62 154.45 3,574,245 +0.35(+0.23%)
Nov 02, 2018 154.78 155.42 153.13 154.10 3,840,783 +0.47(+0.31%)
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.