Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.