Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 166.17 166.33 165.02 165.75 1,376,588 -0.74(-0.45%)
Feb 27, 2019 165.81 166.88 164.74 166.49 1,055,140 +0.09(+0.06%)
Feb 26, 2019 165.59 168.46 165.30 166.40 1,760,996 +0.59(+0.35%)
Feb 25, 2019 166.61 168.17 165.45 165.81 1,804,901 +0.53(+0.32%)
Feb 22, 2019 166.73 166.92 161.26 165.28 2,209,495 -1.64(-0.98%)
Feb 21, 2019 166.46 168.00 166.13 166.92 1,129,010 +0.34(+0.20%)
Feb 20, 2019 165.73 167.60 165.07 166.58 1,544,704 +1.52(+0.92%)
Feb 19, 2019 164.06 166.48 163.85 165.06 2,004,887 +0.87(+0.53%)
Feb 15, 2019 163.92 164.37 162.05 164.19 5,165,935 -4.23(-2.51%)
Feb 14, 2019 168.99 169.61 167.55 168.42 1,700,139 -1.56(-0.92%)
Feb 13, 2019 170.42 171.28 169.52 169.98 1,488,775 +0.16(+0.09%)
Feb 12, 2019 167.24 170.54 166.62 169.82 1,985,957 +3.99(+2.41%)
Feb 11, 2019 162.82 165.97 162.68 165.83 1,792,670 +3.53(+2.17%)
Feb 08, 2019 164.87 165.00 159.13 162.30 2,687,911 -3.78(-2.28%)
Feb 07, 2019 167.37 167.98 164.79 166.09 2,024,309 -2.23(-1.33%)
Feb 06, 2019 167.94 169.44 167.45 168.32 1,621,946 +0.07(+0.04%)
Feb 05, 2019 167.58 168.79 166.74 168.25 1,824,677 +0.92(+0.55%)
Feb 04, 2019 164.09 167.34 163.28 167.33 1,847,631 +3.13(+1.91%)
Feb 01, 2019 163.28 164.94 163.06 164.20 1,979,186 +1.59(+0.98%)
Jan 31, 2019 163.65 163.65 161.70 162.61 2,034,362 +0.09(+0.06%)
Jan 30, 2019 160.36 163.21 158.57 162.51 1,706,524 +3.56(+2.24%)
Jan 29, 2019 159.34 159.61 157.97 158.95 1,189,737 -0.35(-0.22%)
Jan 28, 2019 158.88 159.64 157.24 159.30 1,479,973 -1.28(-0.80%)
Jan 25, 2019 161.07 162.60 160.27 160.58 2,149,761 +1.15(+0.72%)
Jan 24, 2019 158.76 159.59 157.31 159.43 1,780,080 +0.38(+0.24%)
Jan 23, 2019 161.94 162.16 156.85 159.04 2,023,604 -2.03(-1.26%)
Jan 22, 2019 161.45 161.83 159.35 161.08 2,299,728 -0.93(-0.57%)
Jan 18, 2019 160.42 164.09 159.84 162.00 3,354,702 +3.33(+2.10%)
Jan 17, 2019 156.55 160.25 156.34 158.67 1,952,288 +1.75(+1.11%)
Jan 16, 2019 156.76 159.55 156.53 156.92 2,557,520 +0.67(+0.43%)
Jan 15, 2019 157.02 158.10 154.78 156.25 2,362,239 -0.84(-0.54%)
Jan 14, 2019 155.56 158.51 154.87 157.09 2,428,463 +0.51(+0.33%)
Jan 11, 2019 155.21 156.72 153.11 156.58 3,097,748 +0.80(+0.51%)
Jan 10, 2019 154.82 156.24 153.78 155.78 2,136,014 -0.43(-0.28%)
Jan 09, 2019 153.52 156.79 153.02 156.21 3,003,426 +3.27(+2.14%)
Jan 08, 2019 154.48 155.14 151.38 152.94 2,850,949 +0.26(+0.17%)
Jan 07, 2019 151.00 152.79 148.49 152.68 3,263,238 +2.11(+1.40%)
Jan 04, 2019 146.70 151.08 146.06 150.57 3,209,025 +6.63(+4.61%)
Jan 03, 2019 148.16 149.33 143.73 143.94 3,319,714 -5.49(-3.68%)
Jan 02, 2019 145.16 149.61 144.29 149.44 2,320,481 +1.70(+1.15%)
Dec 31, 2018 146.11 148.03 145.51 147.74 2,375,701 +2.15(+1.48%)
Dec 28, 2018 148.59 149.99 144.97 145.58 3,141,538 -1.87(-1.27%)
Dec 27, 2018 145.14 147.45 142.19 147.45 3,067,324 +0.80(+0.54%)
Dec 26, 2018 141.02 146.65 138.22 146.65 3,823,803 +6.82(+4.88%)
Dec 24, 2018 143.72 144.44 139.75 139.83 3,205,312 -4.85(-3.35%)
Dec 21, 2018 144.69 146.32 141.63 144.69 7,610,652 -1.57(-1.08%)
Dec 20, 2018 148.34 151.09 145.00 146.26 7,152,762 -2.56(-1.72%)
Dec 19, 2018 154.96 157.17 148.81 148.81 16,686,327 -20.60(-12.16%)
Dec 18, 2018 168.06 170.45 167.53 169.42 4,620,116 +2.58(+1.55%)
Dec 17, 2018 167.68 170.48 166.00 166.84 3,691,165 -1.76(-1.04%)
Dec 14, 2018 169.55 172.84 167.67 168.59 2,793,619 -2.81(-1.64%)
Dec 13, 2018 173.10 173.49 168.08 171.41 4,564,488 -1.00(-0.58%)
Dec 12, 2018 176.18 176.85 171.77 172.40 4,022,120 -1.26(-0.73%)
Dec 11, 2018 178.91 179.94 171.27 173.67 4,976,347 -3.00(-1.70%)
Dec 10, 2018 181.97 181.98 172.62 176.67 6,428,344 -7.75(-4.20%)
Dec 07, 2018 196.61 199.12 183.26 184.42 3,386,479 -11.92(-6.07%)
Dec 06, 2018 193.55 196.57 191.26 196.34 2,462,429 -0.42(-0.21%)
Dec 04, 2018 207.24 207.74 194.28 196.76 4,183,745 -13.26(-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.