Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 151.09 153.63 150.18 153.60 3,075,953 +0.33(+0.21%)
Dec 31, 2018 153.11 154.17 151.63 153.27 2,243,378 +0.94(+0.62%)
Dec 28, 2018 154.29 154.69 151.69 152.33 2,873,279 -1.07(-0.70%)
Dec 27, 2018 147.61 153.40 147.11 153.40 3,374,673 +3.57(+2.38%)
Dec 26, 2018 144.29 149.89 142.28 149.83 3,636,867 +6.15(+4.28%)
Dec 24, 2018 146.31 147.64 143.60 143.68 2,796,453 -4.13(-2.79%)
Dec 21, 2018 151.12 153.24 147.72 147.81 8,327,948 -2.92(-1.94%)
Dec 20, 2018 152.12 153.74 149.22 150.73 4,486,790 -2.08(-1.36%)
Dec 19, 2018 157.66 159.46 152.60 152.81 4,056,979 -3.70(-2.36%)
Dec 18, 2018 155.56 158.41 155.37 156.51 3,277,251 +1.40(+0.90%)
Dec 17, 2018 157.54 159.47 154.33 155.11 3,166,413 -2.64(-1.67%)
Dec 14, 2018 160.98 162.15 157.54 157.75 3,074,917 -4.85(-2.98%)
Dec 13, 2018 162.03 162.81 160.50 162.60 2,251,251 +1.87(+1.16%)
Dec 12, 2018 161.37 162.99 160.64 160.73 2,384,932 +1.89(+1.19%)
Dec 11, 2018 161.90 162.49 157.78 158.84 2,202,569 -0.69(-0.43%)
Dec 10, 2018 159.56 160.04 155.77 159.53 2,461,868 +0.06(+0.04%)
Dec 07, 2018 162.99 164.40 158.48 159.47 2,802,544 -3.57(-2.19%)
Dec 06, 2018 160.57 163.36 159.43 163.04 3,717,222 +0.39(+0.24%)
Dec 04, 2018 167.37 167.76 162.56 162.65 3,354,749 -5.28(-3.14%)
Dec 03, 2018 169.90 170.50 166.55 167.93 3,099,610 +0.68(+0.40%)
Nov 30, 2018 164.39 167.25 164.08 167.25 3,943,005 +2.70(+1.64%)
Nov 29, 2018 164.00 165.58 163.02 164.55 1,947,040 +0.18(+0.11%)
Nov 28, 2018 162.48 164.38 160.42 164.37 2,715,510 +2.94(+1.82%)
Nov 27, 2018 160.17 161.94 158.29 161.44 2,585,303 +0.67(+0.41%)
Nov 26, 2018 159.73 162.35 158.73 160.77 2,885,307 +2.46(+1.56%)
Nov 23, 2018 159.08 159.82 158.30 158.31 1,243,020 -1.52(-0.95%)
Nov 21, 2018 159.83 159.83 159.83 0 -0.37(-0.23%)
Nov 20, 2018 162.65 163.09 159.94 160.20 3,350,879 -4.05(-2.47%)
Nov 19, 2018 166.05 166.22 163.28 164.25 4,029,044 -2.73(-1.64%)
Nov 16, 2018 162.38 167.60 161.87 166.98 3,279,781 +3.27(+2.00%)
Nov 15, 2018 157.98 163.89 156.79 163.71 3,951,400 +5.47(+3.46%)
Nov 14, 2018 160.43 160.62 156.83 158.24 3,493,530 -0.25(-0.16%)
Nov 13, 2018 157.81 160.49 157.52 158.49 2,710,340 +1.06(+0.68%)
Nov 12, 2018 160.25 160.41 157.00 157.43 3,162,124 -3.24(-2.02%)
Nov 09, 2018 162.99 162.99 159.55 160.67 3,040,469 -2.37(-1.46%)
Nov 08, 2018 160.59 163.20 160.37 163.04 3,158,021 +2.22(+1.38%)
Nov 07, 2018 157.55 160.91 156.12 160.82 3,059,555 +4.79(+3.07%)
Nov 06, 2018 154.41 156.20 154.20 156.04 2,378,366 +1.64(+1.06%)
Nov 05, 2018 154.60 155.44 153.57 154.40 3,575,392 +0.35(+0.23%)
Nov 02, 2018 154.73 155.37 153.08 154.05 3,842,015 +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.