Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 165.26 165.43 164.13 164.84 1,384,118 -0.74(-0.45%)
Feb 27, 2019 164.91 165.97 163.84 165.58 1,060,911 +0.09(+0.05%)
Feb 26, 2019 164.69 167.54 164.40 165.49 1,770,629 +0.58(+0.35%)
Feb 25, 2019 165.70 167.26 164.55 164.91 1,814,774 +0.53(+0.32%)
Feb 22, 2019 165.82 166.01 160.38 164.38 2,221,581 -1.63(-0.98%)
Feb 21, 2019 165.56 167.09 165.23 166.01 1,135,185 +0.34(+0.20%)
Feb 20, 2019 164.83 166.69 164.17 165.67 1,553,154 +1.51(+0.92%)
Feb 19, 2019 163.17 165.57 162.96 164.16 2,015,854 +0.87(+0.53%)
Feb 15, 2019 163.02 163.48 161.17 163.30 5,194,193 -4.21(-2.51%)
Feb 14, 2019 168.07 168.69 166.64 167.50 1,709,439 -1.55(-0.92%)
Feb 13, 2019 169.49 170.35 168.60 169.05 1,496,919 +0.16(+0.09%)
Feb 12, 2019 166.33 169.61 165.71 168.90 1,996,820 +3.97(+2.41%)
Feb 11, 2019 161.93 165.06 161.79 164.93 1,802,476 +3.51(+2.17%)
Feb 08, 2019 163.97 164.10 158.26 161.42 2,702,614 -3.76(-2.28%)
Feb 07, 2019 166.46 167.07 163.89 165.18 2,035,382 -2.22(-1.33%)
Feb 06, 2019 167.02 168.52 166.54 167.41 1,630,818 +0.07(+0.04%)
Feb 05, 2019 166.67 167.87 165.83 167.33 1,834,658 +0.91(+0.55%)
Feb 04, 2019 163.20 166.43 162.39 166.42 1,857,738 +3.11(+1.91%)
Feb 01, 2019 162.39 164.04 162.17 163.31 1,990,013 +1.59(+0.98%)
Jan 31, 2019 162.76 162.76 160.82 161.72 2,045,490 +0.09(+0.06%)
Jan 30, 2019 159.49 162.32 157.71 161.63 1,715,859 +3.54(+2.24%)
Jan 29, 2019 158.47 158.74 157.11 158.09 1,196,245 -0.35(-0.22%)
Jan 28, 2019 158.01 158.77 156.38 158.43 1,488,069 -1.28(-0.80%)
Jan 25, 2019 160.19 161.71 159.40 159.71 2,161,520 +1.15(+0.72%)
Jan 24, 2019 157.90 158.72 156.46 158.56 1,789,817 +0.38(+0.24%)
Jan 23, 2019 161.06 161.28 155.99 158.18 2,034,674 -2.02(-1.26%)
Jan 22, 2019 160.57 160.95 158.49 160.20 2,312,307 -0.92(-0.57%)
Jan 18, 2019 159.54 163.20 158.97 161.12 3,373,052 +3.31(+2.10%)
Jan 17, 2019 155.70 159.38 155.49 157.81 1,962,967 +1.74(+1.11%)
Jan 16, 2019 155.91 158.68 155.68 156.07 2,571,510 +0.66(+0.43%)
Jan 15, 2019 156.17 157.24 153.94 155.40 2,375,161 -0.84(-0.54%)
Jan 14, 2019 154.71 157.65 154.03 156.24 2,441,747 +0.51(+0.33%)
Jan 11, 2019 154.36 155.87 152.28 155.73 3,114,693 +0.79(+0.51%)
Jan 10, 2019 153.98 155.39 152.94 154.94 2,147,699 -0.43(-0.28%)
Jan 09, 2019 152.69 155.94 152.19 155.36 3,019,856 +3.25(+2.14%)
Jan 08, 2019 153.64 154.30 150.56 152.11 2,866,544 +0.26(+0.17%)
Jan 07, 2019 150.17 151.96 147.68 151.85 3,281,088 +2.09(+1.40%)
Jan 04, 2019 145.90 150.25 145.26 149.75 3,226,579 +6.59(+4.61%)
Jan 03, 2019 147.35 148.52 142.95 143.16 3,337,873 -5.47(-3.68%)
Jan 02, 2019 144.37 148.80 143.51 148.62 2,333,175 +1.69(+1.15%)
Dec 31, 2018 145.32 147.22 144.72 146.93 2,388,696 +2.14(+1.48%)
Dec 28, 2018 147.78 149.17 144.18 144.79 3,158,723 -1.86(-1.27%)
Dec 27, 2018 144.35 146.65 141.42 146.65 3,084,103 +0.79(+0.54%)
Dec 26, 2018 140.25 145.86 137.47 145.86 3,844,719 +6.78(+4.88%)
Dec 24, 2018 142.94 143.65 138.99 139.07 3,222,846 -4.83(-3.35%)
Dec 21, 2018 143.91 145.53 140.86 143.90 7,652,283 -1.57(-1.08%)
Dec 20, 2018 147.53 150.26 144.21 145.47 7,191,888 -2.54(-1.72%)
Dec 19, 2018 154.12 156.31 148.00 148.01 16,777,602 -20.49(-12.16%)
Dec 18, 2018 167.15 169.53 166.62 168.50 4,645,388 +2.57(+1.55%)
Dec 17, 2018 166.77 169.55 165.10 165.93 3,711,357 -1.75(-1.04%)
Dec 14, 2018 168.62 171.90 166.76 167.68 2,808,900 -2.80(-1.64%)
Dec 13, 2018 172.16 172.54 167.17 170.47 4,589,456 -0.99(-0.58%)
Dec 12, 2018 175.22 175.88 170.84 171.47 4,044,122 -1.26(-0.73%)
Dec 11, 2018 177.93 178.96 170.34 172.72 5,003,568 -2.99(-1.70%)
Dec 10, 2018 180.97 180.99 171.69 175.71 6,463,507 -7.70(-4.20%)
Dec 07, 2018 195.54 198.04 182.26 183.41 3,405,004 -11.86(-6.07%)
Dec 06, 2018 192.50 195.50 190.22 195.27 2,475,899 -0.42(-0.21%)
Dec 04, 2018 206.12 206.61 193.22 195.69 4,206,631 -13.18(-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.