Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 145.14 149.59 144.27 149.42 2,320,805 +1.70(+1.15%)
Dec 31, 2018 146.09 148.01 145.49 147.71 2,376,032 +2.15(+1.48%)
Dec 28, 2018 148.57 149.97 144.95 145.56 3,141,977 -1.87(-1.27%)
Dec 27, 2018 145.12 147.43 142.18 147.43 3,067,752 +0.80(+0.54%)
Dec 26, 2018 141.00 146.63 138.20 146.63 3,824,337 +6.82(+4.88%)
Dec 24, 2018 143.70 144.42 139.73 139.81 3,205,760 -4.85(-3.35%)
Dec 21, 2018 144.67 146.30 141.61 144.66 7,611,714 -1.58(-1.08%)
Dec 20, 2018 148.32 151.06 144.98 146.24 7,153,760 -2.55(-1.72%)
Dec 19, 2018 154.94 157.15 148.78 148.79 16,688,656 -20.60(-12.16%)
Dec 18, 2018 168.04 170.43 167.51 169.40 4,620,760 +2.58(+1.55%)
Dec 17, 2018 167.66 170.46 165.98 166.81 3,691,681 -1.76(-1.04%)
Dec 14, 2018 169.52 172.82 167.65 168.57 2,794,009 -2.81(-1.64%)
Dec 13, 2018 173.08 173.46 168.06 171.38 4,565,125 -1.00(-0.58%)
Dec 12, 2018 176.15 176.82 171.75 172.38 4,022,682 -1.26(-0.73%)
Dec 11, 2018 178.88 179.92 171.25 173.64 4,977,042 -3.00(-1.70%)
Dec 10, 2018 181.94 181.96 172.60 176.65 6,429,241 -7.75(-4.20%)
Dec 07, 2018 196.58 199.10 183.23 184.39 3,386,952 -11.92(-6.07%)
Dec 06, 2018 193.52 196.54 191.24 196.31 2,462,773 -0.42(-0.21%)
Dec 04, 2018 207.21 207.72 194.25 196.73 4,184,329 -13.25(-6.31%)
Dec 03, 2018 212.38 214.05 208.37 209.99 1,605,864 +0.95(+0.45%)
Nov 30, 2018 207.40 209.56 206.53 209.04 1,740,513 +1.37(+0.66%)
Nov 29, 2018 210.79 211.32 207.51 207.67 1,240,003 -3.97(-1.88%)
Nov 28, 2018 206.81 211.64 205.51 211.64 1,422,241 +6.04(+2.94%)
Nov 27, 2018 204.27 206.16 203.03 205.60 1,229,135 +0.17(+0.08%)
Nov 26, 2018 206.19 206.41 203.65 205.42 1,267,432 +1.50(+0.73%)
Nov 23, 2018 202.12 206.30 201.33 203.93 545,772 +0.78(+0.38%)
Nov 21, 2018 203.15 203.15 203.15 0 +1.10(+0.55%)
Nov 20, 2018 202.73 204.63 200.84 202.05 1,775,023 -4.53(-2.19%)
Nov 19, 2018 206.72 209.03 205.10 206.57 1,156,052 -0.36(-0.17%)
Nov 16, 2018 207.10 208.28 205.01 206.93 1,359,282 -1.02(-0.49%)
Nov 15, 2018 203.77 209.46 202.63 207.95 1,406,959 +2.42(+1.18%)
Nov 14, 2018 204.97 207.49 203.55 205.53 1,512,093 +2.42(+1.19%)
Nov 13, 2018 201.54 205.62 200.86 203.12 1,190,194 +2.63(+1.31%)
Nov 12, 2018 205.01 205.56 199.70 200.49 1,692,990 -4.35(-2.13%)
Nov 09, 2018 209.04 209.59 203.25 204.84 1,856,744 -4.56(-2.18%)
Nov 08, 2018 210.27 211.60 207.99 209.40 1,129,362 -1.72(-0.81%)
Nov 07, 2018 208.46 211.38 205.54 211.12 1,400,113 +4.12(+1.99%)
Nov 06, 2018 203.14 207.37 202.58 207.00 1,372,354 +3.80(+1.87%)
Nov 05, 2018 202.74 204.57 202.27 203.21 1,353,395 +0.87(+0.43%)
Nov 02, 2018 206.91 207.81 201.23 202.34 1,980,972 -2.17(-1.06%)
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.