Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 169.52 169.69 167.02 168.30 3,528,882 -0.61(-0.36%)
Mar 28, 2019 168.47 169.07 167.37 168.90 2,062,525 +1.11(+0.66%)
Mar 27, 2019 167.99 168.43 166.15 167.79 2,474,116 -0.06(-0.04%)
Mar 26, 2019 166.04 168.18 165.86 167.86 2,340,296 +3.26(+1.98%)
Mar 25, 2019 164.80 166.43 163.82 164.59 2,494,711 -1.17(-0.71%)
Mar 22, 2019 168.71 168.87 165.62 165.77 3,353,197 -4.01(-2.36%)
Mar 21, 2019 167.50 170.22 166.83 169.78 2,824,868 +1.06(+0.63%)
Mar 20, 2019 169.28 170.51 167.90 168.72 2,141,610 -0.58(-0.34%)
Mar 19, 2019 169.37 170.53 168.73 169.30 2,903,302 +0.43(+0.25%)
Mar 18, 2019 168.51 168.96 166.54 168.87 2,276,069 +0.33(+0.20%)
Mar 15, 2019 168.80 169.01 167.49 168.54 5,425,735 +0.57(+0.34%)
Mar 14, 2019 167.42 168.03 166.64 167.97 2,214,093 +0.58(+0.35%)
Mar 13, 2019 167.53 167.91 166.56 167.39 2,514,484 +0.70(+0.42%)
Mar 12, 2019 168.34 168.79 166.35 166.69 2,611,311 -1.05(-0.63%)
Mar 11, 2019 163.52 167.79 163.34 167.75 2,944,739 +5.03(+3.09%)
Mar 08, 2019 160.68 162.94 160.38 162.72 2,128,959 +0.84(+0.52%)
Mar 07, 2019 164.07 164.07 160.78 161.88 4,123,098 -2.38(-1.45%)
Mar 06, 2019 165.83 165.87 164.23 164.26 2,253,559 -0.84(-0.51%)
Mar 05, 2019 166.51 167.87 165.10 165.10 3,387,498 -2.45(-1.46%)
Mar 04, 2019 169.28 170.08 166.64 167.55 2,456,758 -0.51(-0.30%)
Mar 01, 2019 169.13 169.90 167.58 168.06 2,165,997 +0.08(+0.05%)
Feb 28, 2019 169.32 169.32 167.63 167.98 2,619,510 -1.33(-0.78%)
Feb 27, 2019 169.77 169.84 168.60 169.31 1,902,019 -0.28(-0.17%)
Feb 26, 2019 170.56 171.38 169.58 169.59 2,063,399 -0.97(-0.57%)
Feb 25, 2019 170.47 171.19 170.37 170.56 2,695,780 +1.00(+0.59%)
Feb 22, 2019 168.29 169.82 167.79 169.57 1,894,013 +1.28(+0.76%)
Feb 21, 2019 168.60 169.37 167.87 168.29 2,145,264 -0.62(-0.36%)
Feb 20, 2019 169.23 169.26 167.92 168.90 2,320,009 +0.10(+0.06%)
Feb 19, 2019 168.40 169.41 167.98 168.81 1,894,439 -0.36(-0.22%)
Feb 15, 2019 167.23 169.26 166.85 169.17 2,469,588 +3.18(+1.92%)
Feb 14, 2019 167.33 167.76 165.28 165.99 2,752,788 -2.71(-1.61%)
Feb 13, 2019 166.59 169.25 166.18 168.70 3,688,822 +2.53(+1.52%)
Feb 12, 2019 163.19 166.34 162.64 166.17 3,256,971 +4.55(+2.82%)
Feb 11, 2019 161.63 161.85 160.59 161.61 1,881,445 +0.88(+0.54%)
Feb 08, 2019 160.25 160.76 159.19 160.74 1,804,796 -0.02(-0.01%)
Feb 07, 2019 161.70 162.81 159.96 160.75 2,423,349 -2.20(-1.35%)
Feb 06, 2019 161.86 163.36 161.08 162.95 2,079,039 +1.17(+0.72%)
Feb 05, 2019 161.46 161.79 160.66 161.78 2,413,696 +0.73(+0.45%)
Feb 04, 2019 160.09 161.09 157.87 161.05 2,445,444 +0.84(+0.53%)
Feb 01, 2019 162.08 162.31 159.51 160.21 2,783,897 -0.92(-0.57%)
Jan 31, 2019 159.92 161.60 159.06 161.12 4,149,444 +0.83(+0.52%)
Jan 30, 2019 159.45 160.97 156.56 160.29 2,695,271 +1.87(+1.18%)
Jan 29, 2019 156.87 160.79 156.22 158.43 5,350,089 +3.02(+1.94%)
Jan 28, 2019 155.36 155.61 153.70 155.41 3,924,194 -2.17(-1.38%)
Jan 25, 2019 156.63 158.60 156.43 157.58 2,884,467 +2.72(+1.76%)
Jan 24, 2019 154.66 155.38 154.05 154.87 1,967,653 +0.19(+0.12%)
Jan 23, 2019 154.95 156.06 153.06 154.68 2,054,833 +0.02(+0.02%)
Jan 22, 2019 156.23 156.45 153.18 154.66 3,368,376 -2.90(-1.84%)
Jan 18, 2019 156.33 157.99 154.74 157.55 3,414,420 +3.34(+2.16%)
Jan 17, 2019 151.68 155.17 151.15 154.21 2,420,162 +1.79(+1.18%)
Jan 16, 2019 151.64 153.19 151.57 152.42 3,107,248 +0.43(+0.29%)
Jan 15, 2019 151.91 153.38 151.12 151.99 3,387,923 -2.60(-1.68%)
Jan 14, 2019 153.35 155.12 152.68 154.58 2,379,907 -0.03(-0.02%)
Jan 11, 2019 154.32 155.00 153.53 154.62 2,933,945 -1.12(-0.72%)
Jan 10, 2019 153.54 155.90 152.36 155.73 2,410,851 +1.05(+0.68%)
Jan 09, 2019 155.45 156.01 153.95 154.69 2,689,683 +0.50(+0.32%)
Jan 08, 2019 155.25 156.14 152.50 154.19 3,015,578 +0.64(+0.42%)
Jan 07, 2019 153.93 154.69 151.76 153.55 2,672,486 -0.35(-0.23%)
Jan 04, 2019 150.22 154.43 149.65 153.90 3,723,217 +6.08(+4.11%)
Jan 03, 2019 151.46 151.46 147.12 147.82 4,174,712 -5.78(-3.76%)
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.