Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 181.46 181.64 180.21 181.00 1,260,583 -0.81(-0.45%)
Feb 27, 2019 181.07 182.24 179.90 181.81 966,223 +0.10(+0.06%)
Feb 26, 2019 180.83 183.96 180.51 181.71 1,612,597 +0.64(+0.35%)
Feb 25, 2019 181.94 183.65 180.68 181.07 1,652,802 +0.58(+0.32%)
Feb 22, 2019 182.07 182.28 176.10 180.49 2,023,300 -1.79(-0.98%)
Feb 21, 2019 181.78 183.46 181.42 182.28 1,033,868 +0.37(+0.20%)
Feb 20, 2019 180.98 183.02 180.26 181.91 1,414,532 +1.66(+0.92%)
Feb 19, 2019 179.16 181.80 178.93 180.25 1,835,935 +0.95(+0.53%)
Feb 15, 2019 179.00 179.50 176.96 179.30 4,730,600 -4.62(-2.51%)
Feb 14, 2019 184.54 185.22 182.97 183.92 1,556,868 -1.70(-0.92%)
Feb 13, 2019 186.10 187.04 185.12 185.62 1,363,316 +0.17(+0.09%)
Feb 12, 2019 182.63 186.23 181.95 185.45 1,818,600 +4.36(+2.41%)
Feb 11, 2019 177.80 181.24 177.65 181.09 1,641,601 +3.85(+2.17%)
Feb 08, 2019 180.04 180.18 173.77 177.24 2,461,400 -4.13(-2.28%)
Feb 07, 2019 182.77 183.44 179.95 181.37 1,853,720 -2.44(-1.33%)
Feb 06, 2019 183.39 185.03 182.86 183.81 1,485,264 +0.08(+0.04%)
Feb 05, 2019 183.00 184.32 182.08 183.73 1,670,911 +1.00(+0.55%)
Feb 04, 2019 179.19 182.74 178.30 182.73 1,691,931 +3.42(+1.91%)
Feb 01, 2019 178.30 180.12 178.06 179.31 1,812,400 +1.74(+0.98%)
Jan 31, 2019 178.71 178.71 176.58 177.57 1,862,926 +0.10(+0.06%)
Jan 30, 2019 175.12 178.23 173.16 177.47 1,562,715 +3.89(+2.24%)
Jan 29, 2019 174.00 174.30 172.51 173.58 1,089,478 -0.38(-0.22%)
Jan 28, 2019 173.50 174.33 171.71 173.96 1,355,256 -1.40(-0.80%)
Jan 25, 2019 175.89 177.56 175.02 175.36 1,968,600 +1.26(+0.72%)
Jan 24, 2019 173.37 174.28 171.79 174.10 1,630,072 +0.42(+0.24%)
Jan 23, 2019 176.84 177.08 171.28 173.68 1,853,075 -2.22(-1.26%)
Jan 22, 2019 176.31 176.72 174.02 175.90 2,105,929 -1.01(-0.57%)
Jan 18, 2019 175.18 179.19 174.55 176.91 3,072,000 +3.64(+2.10%)
Jan 17, 2019 170.96 175.00 170.73 173.27 1,787,768 +1.91(+1.11%)
Jan 16, 2019 171.19 174.23 170.94 171.36 2,341,997 +0.73(+0.43%)
Jan 15, 2019 171.47 172.65 169.02 170.63 2,163,173 -0.92(-0.54%)
Jan 14, 2019 169.87 173.10 169.12 171.55 2,223,816 +0.56(+0.33%)
Jan 11, 2019 169.49 171.14 167.20 170.99 2,836,700 +0.87(+0.51%)
Jan 10, 2019 169.07 170.62 167.93 170.12 1,956,012 -0.47(-0.28%)
Jan 09, 2019 167.65 171.22 167.10 170.59 2,750,327 +3.57(+2.14%)
Jan 08, 2019 168.70 169.42 165.31 167.02 2,610,699 +0.29(+0.17%)
Jan 07, 2019 164.89 166.85 162.15 166.73 2,988,244 +2.30(+1.40%)
Jan 04, 2019 160.20 164.98 159.50 164.43 2,938,600 +7.24(+4.61%)
Jan 03, 2019 161.79 163.07 156.96 157.19 3,039,961 -6.00(-3.68%)
Jan 02, 2019 158.52 163.38 157.57 163.19 2,124,934 +1.86(+1.15%)
Dec 31, 2018 159.56 161.65 158.90 161.33 2,175,500 +2.35(+1.48%)
Dec 28, 2018 162.26 163.79 158.31 158.98 2,876,800 -2.04(-1.27%)
Dec 27, 2018 158.50 161.02 155.28 161.02 2,808,840 +0.87(+0.54%)
Dec 26, 2018 154.00 160.15 150.94 160.15 3,501,570 +7.45(+4.88%)
Dec 24, 2018 156.95 157.73 152.61 152.70 2,935,200 -5.30(-3.35%)
Dec 21, 2018 158.01 159.79 154.66 158.00 6,969,300 -1.72(-1.08%)
Dec 20, 2018 161.99 164.99 158.34 159.72 6,549,996 -2.79(-1.72%)
Dec 19, 2018 169.22 171.63 162.50 162.51 15,280,164 -22.50(-12.16%)
Dec 18, 2018 183.53 186.14 182.95 185.01 4,230,777 +2.82(+1.55%)
Dec 17, 2018 183.11 186.17 181.28 182.19 3,380,110 -1.92(-1.04%)
Dec 14, 2018 185.15 188.75 183.10 184.11 2,558,200 -3.07(-1.64%)
Dec 13, 2018 189.03 189.45 183.55 187.18 4,179,837 -1.09(-0.58%)
Dec 12, 2018 192.39 193.12 187.58 188.27 3,683,175 -1.38(-0.73%)
Dec 11, 2018 195.37 196.50 187.03 189.65 4,556,989 -3.28(-1.70%)
Dec 10, 2018 198.71 198.73 188.51 192.93 5,886,625 -8.46(-4.20%)
Dec 07, 2018 214.70 217.45 200.12 201.39 3,101,100 -13.67(-6.36%)
Dec 06, 2018 212.00 215.31 209.50 215.06 2,248,104 -0.46(-0.21%)
Dec 04, 2018 227.00 227.55 212.80 215.52 3,819,600 -14.52(-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.