Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 164.53 167.35 164.43 166.73 2,362,637 +3.23(+1.97%)
Mar 28, 2019 160.70 163.83 160.70 163.50 2,209,633 +1.66(+1.03%)
Mar 27, 2019 160.94 162.20 160.46 161.84 1,710,370 +0.86(+0.54%)
Mar 26, 2019 159.23 161.06 158.51 160.97 1,556,555 +2.83(+1.79%)
Mar 25, 2019 159.84 160.72 157.50 158.14 2,013,919 -1.77(-1.10%)
Mar 22, 2019 163.18 163.71 159.77 159.91 2,654,240 -4.59(-2.79%)
Mar 21, 2019 160.33 164.82 158.53 164.50 3,433,866 +3.60(+2.24%)
Mar 20, 2019 158.77 161.54 155.93 160.90 10,104,319 -5.83(-3.49%)
Mar 19, 2019 168.94 170.03 166.06 166.73 4,616,347 -0.91(-0.54%)
Mar 18, 2019 163.71 167.66 163.71 167.64 2,425,209 +4.06(+2.48%)
Mar 15, 2019 164.95 167.12 163.22 163.57 2,700,048 -1.01(-0.61%)
Mar 14, 2019 164.73 165.00 163.13 164.59 1,324,183 -0.41(-0.25%)
Mar 13, 2019 163.85 165.52 163.09 165.00 1,330,622 +2.17(+1.33%)
Mar 12, 2019 162.67 163.78 161.36 162.83 1,638,814 +0.66(+0.41%)
Mar 11, 2019 158.16 162.32 157.95 162.17 1,831,332 +4.29(+2.72%)
Mar 08, 2019 156.10 158.65 154.04 157.88 2,240,555 -0.39(-0.25%)
Mar 07, 2019 161.33 161.71 157.56 158.27 4,088,226 -4.87(-2.99%)
Mar 06, 2019 165.35 165.50 162.38 163.14 1,574,784 -1.68(-1.02%)
Mar 05, 2019 165.21 165.86 163.48 164.82 1,609,919 -1.03(-0.62%)
Mar 04, 2019 168.53 169.67 164.72 165.85 1,851,025 -1.52(-0.91%)
Mar 01, 2019 166.66 168.87 166.64 167.37 1,608,996 +1.65(+0.99%)
Feb 28, 2019 166.15 166.31 165.00 165.72 1,376,780 -0.74(-0.45%)
Feb 27, 2019 165.79 166.86 164.72 166.47 1,055,287 +0.09(+0.06%)
Feb 26, 2019 165.57 168.43 165.28 166.37 1,761,242 +0.59(+0.35%)
Feb 25, 2019 166.59 168.15 165.43 165.79 1,805,153 +0.53(+0.32%)
Feb 22, 2019 166.70 166.90 161.24 165.26 2,209,803 -1.64(-0.98%)
Feb 21, 2019 166.44 167.98 166.11 166.90 1,129,167 +0.34(+0.20%)
Feb 20, 2019 165.71 167.57 165.05 166.56 1,544,920 +1.52(+0.92%)
Feb 19, 2019 164.04 166.46 163.83 165.04 2,005,167 +0.87(+0.53%)
Feb 15, 2019 163.89 164.35 162.03 164.17 5,166,656 -4.23(-2.51%)
Feb 14, 2019 168.97 169.59 167.53 168.40 1,700,376 -1.56(-0.92%)
Feb 13, 2019 170.39 171.25 169.50 169.95 1,488,983 +0.16(+0.09%)
Feb 12, 2019 167.22 170.51 166.59 169.80 1,986,234 +3.99(+2.41%)
Feb 11, 2019 162.79 165.94 162.66 165.81 1,792,920 +3.53(+2.17%)
Feb 08, 2019 164.84 164.97 159.10 162.28 2,688,286 -3.78(-2.28%)
Feb 07, 2019 167.34 167.96 164.76 166.06 2,024,591 -2.23(-1.33%)
Feb 06, 2019 167.91 169.41 167.43 168.30 1,622,172 +0.07(+0.04%)
Feb 05, 2019 167.56 168.76 166.71 168.22 1,824,931 +0.92(+0.55%)
Feb 04, 2019 164.07 167.32 163.25 167.31 1,847,889 +3.13(+1.91%)
Feb 01, 2019 163.25 164.92 163.03 164.18 1,979,463 +1.59(+0.98%)
Jan 31, 2019 163.63 163.63 161.68 162.58 2,034,646 +0.09(+0.06%)
Jan 30, 2019 160.34 163.19 158.55 162.49 1,706,762 +3.56(+2.24%)
Jan 29, 2019 159.31 159.59 157.95 158.93 1,189,903 -0.35(-0.22%)
Jan 28, 2019 158.86 159.62 157.22 159.28 1,480,180 -1.28(-0.80%)
Jan 25, 2019 161.04 162.57 160.25 160.56 2,150,061 +1.15(+0.72%)
Jan 24, 2019 158.74 159.57 157.29 159.41 1,780,328 +0.38(+0.24%)
Jan 23, 2019 161.91 162.13 156.82 159.02 2,023,887 -2.03(-1.26%)
Jan 22, 2019 161.43 161.81 159.33 161.05 2,300,048 -0.93(-0.57%)
Jan 18, 2019 160.40 164.07 159.82 161.98 3,355,170 +3.33(+2.10%)
Jan 17, 2019 156.53 160.23 156.32 158.65 1,952,560 +1.75(+1.11%)
Jan 16, 2019 156.74 159.53 156.51 156.90 2,557,877 +0.67(+0.43%)
Jan 15, 2019 157.00 158.08 154.75 156.23 2,362,569 -0.84(-0.54%)
Jan 14, 2019 155.53 158.49 154.85 157.07 2,428,802 +0.51(+0.33%)
Jan 11, 2019 155.19 156.70 153.09 156.56 3,098,180 +0.80(+0.51%)
Jan 10, 2019 154.80 156.22 153.76 155.76 2,136,312 -0.43(-0.28%)
Jan 09, 2019 153.50 156.77 153.00 156.19 3,003,846 +3.27(+2.14%)
Jan 08, 2019 154.46 155.12 151.36 152.92 2,851,347 +0.27(+0.17%)
Jan 07, 2019 150.97 152.77 148.47 152.66 3,263,693 +2.11(+1.40%)
Jan 04, 2019 146.68 151.06 146.04 150.55 3,209,473 +6.63(+4.61%)
Jan 03, 2019 148.13 149.31 143.71 143.92 3,320,177 -5.49(-3.68%)
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.