Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 170.50 170.67 169.32 170.07 1,341,630 -0.76(-0.45%)
Feb 27, 2019 170.13 171.23 169.03 170.83 1,028,345 +0.09(+0.06%)
Feb 26, 2019 169.91 172.85 169.60 170.73 1,716,277 +0.60(+0.35%)
Feb 25, 2019 170.95 172.56 169.76 170.13 1,759,067 +0.55(+0.32%)
Feb 22, 2019 171.07 171.27 165.46 169.59 2,153,385 -1.68(-0.98%)
Feb 21, 2019 170.80 172.38 170.46 171.27 1,100,339 +0.35(+0.20%)
Feb 20, 2019 170.05 171.96 169.37 170.92 1,505,477 +1.56(+0.92%)
Feb 19, 2019 168.34 170.82 168.12 169.36 1,953,974 +0.89(+0.53%)
Feb 15, 2019 168.19 168.66 166.27 168.47 5,034,748 -4.34(-2.51%)
Feb 14, 2019 173.39 174.03 171.92 172.81 1,656,965 -1.60(-0.92%)
Feb 13, 2019 174.86 175.74 173.94 174.41 1,450,968 +0.16(+0.09%)
Feb 12, 2019 171.60 174.98 170.96 174.25 1,935,524 +4.10(+2.41%)
Feb 11, 2019 167.06 170.29 166.92 170.15 1,747,145 +3.62(+2.17%)
Feb 08, 2019 169.16 169.29 163.27 166.53 2,619,652 -3.88(-2.28%)
Feb 07, 2019 171.73 172.36 169.08 170.41 1,972,902 -2.29(-1.33%)
Feb 06, 2019 172.31 173.85 171.81 172.71 1,580,757 +0.07(+0.04%)
Feb 05, 2019 171.94 173.19 171.08 172.63 1,778,340 +0.94(+0.55%)
Feb 04, 2019 168.37 171.70 167.53 171.69 1,800,711 +3.21(+1.91%)
Feb 01, 2019 167.53 169.24 167.30 168.48 1,928,926 +1.64(+0.98%)
Jan 31, 2019 167.91 167.91 165.91 166.84 1,982,700 +0.09(+0.06%)
Jan 30, 2019 164.54 167.46 162.70 166.75 1,663,187 +3.66(+2.24%)
Jan 29, 2019 163.49 163.77 162.09 163.09 1,159,524 -0.36(-0.22%)
Jan 28, 2019 163.02 163.80 161.34 163.45 1,442,390 -1.32(-0.80%)
Jan 25, 2019 165.26 166.83 164.45 164.77 2,095,168 +1.18(+0.72%)
Jan 24, 2019 162.90 163.75 161.41 163.58 1,734,875 +0.40(+0.24%)
Jan 23, 2019 166.16 166.38 160.93 163.19 1,972,216 -2.09(-1.26%)
Jan 22, 2019 165.66 166.04 163.51 165.27 2,241,327 -0.95(-0.57%)
Jan 18, 2019 164.60 168.37 164.00 166.22 3,269,510 +3.42(+2.10%)
Jan 17, 2019 160.63 164.43 160.42 162.80 1,902,710 +1.79(+1.11%)
Jan 16, 2019 160.85 163.71 160.61 161.01 2,492,573 +0.69(+0.43%)
Jan 15, 2019 161.11 162.22 158.81 160.32 2,302,251 -0.87(-0.54%)
Jan 14, 2019 159.61 162.64 158.90 161.19 2,366,793 +0.53(+0.33%)
Jan 11, 2019 159.25 160.80 157.10 160.66 3,019,082 +0.82(+0.51%)
Jan 10, 2019 158.86 160.31 157.78 159.84 2,081,771 -0.44(-0.28%)
Jan 09, 2019 157.52 160.88 157.01 160.28 2,927,156 +3.35(+2.14%)
Jan 08, 2019 158.51 159.19 155.32 156.93 2,778,550 +0.27(+0.17%)
Jan 07, 2019 154.93 156.77 152.35 156.66 3,180,369 +2.16(+1.40%)
Jan 04, 2019 150.52 155.01 149.87 154.50 3,127,533 +6.80(+4.61%)
Jan 03, 2019 152.02 153.22 147.48 147.69 3,235,411 -5.64(-3.68%)
Jan 02, 2019 148.94 153.51 148.05 153.33 2,261,554 +1.75(+1.15%)
Dec 31, 2018 149.92 151.88 149.30 151.58 2,315,371 +2.21(+1.48%)
Dec 28, 2018 152.46 153.90 148.75 149.38 3,061,760 -1.92(-1.27%)
Dec 27, 2018 148.93 151.29 145.90 151.29 2,989,431 +0.82(+0.54%)
Dec 26, 2018 144.70 150.47 141.82 150.47 3,726,699 +7.00(+4.88%)
Dec 24, 2018 147.47 148.20 143.39 143.47 3,123,915 -4.98(-3.35%)
Dec 21, 2018 148.47 150.14 145.32 148.46 7,417,383 -1.62(-1.08%)
Dec 20, 2018 152.20 155.02 148.78 150.07 6,971,120 -2.62(-1.72%)
Dec 19, 2018 159.00 161.26 152.68 152.69 16,262,584 -21.14(-12.16%)
Dec 18, 2018 172.44 174.90 171.90 173.83 4,502,790 +2.65(+1.55%)
Dec 17, 2018 172.05 174.92 170.33 171.18 3,597,430 -1.80(-1.04%)
Dec 14, 2018 173.97 177.35 172.04 172.99 2,722,676 -2.88(-1.64%)
Dec 13, 2018 177.61 178.00 172.46 175.87 4,448,574 -1.02(-0.58%)
Dec 12, 2018 180.77 181.45 176.25 176.90 3,919,980 -1.30(-0.73%)
Dec 11, 2018 183.57 184.63 175.73 178.19 4,849,975 -3.08(-1.70%)
Dec 10, 2018 186.71 186.72 177.12 181.28 6,265,098 -7.95(-4.20%)
Dec 07, 2018 201.73 204.31 188.03 189.22 3,300,481 -12.23(-6.07%)
Dec 06, 2018 198.59 201.69 196.25 201.46 2,399,896 -0.43(-0.21%)
Dec 04, 2018 212.64 213.16 199.34 201.89 4,077,500 -13.60(-6.31%)
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.