Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 163.01 163.22 161.60 161.90 3,255,611 -1.14(-0.70%)
Feb 27, 2019 160.76 163.70 160.69 163.04 2,214,474 +1.14(+0.70%)
Feb 26, 2019 161.46 163.24 161.29 161.90 2,820,304 +0.23(+0.14%)
Feb 25, 2019 160.69 162.23 160.03 161.67 3,661,295 +1.97(+1.23%)
Feb 22, 2019 158.33 160.86 158.26 159.70 3,256,938 +1.70(+1.08%)
Feb 21, 2019 158.76 159.62 157.36 158.00 3,460,613 -1.21(-0.76%)
Feb 20, 2019 159.44 161.17 158.84 159.21 3,505,552 -0.04(-0.03%)
Feb 19, 2019 159.95 160.53 159.15 159.25 2,662,172 -1.17(-0.73%)
Feb 15, 2019 160.19 161.07 158.42 160.42 3,891,513 +1.41(+0.89%)
Feb 14, 2019 159.78 159.96 158.22 159.00 3,066,041 -0.72(-0.45%)
Feb 13, 2019 159.93 160.69 159.24 159.73 2,561,690 +0.47(+0.29%)
Feb 12, 2019 158.33 159.71 157.57 159.26 2,854,196 +2.23(+1.42%)
Feb 11, 2019 157.88 158.15 156.80 157.03 3,392,406 -0.18(-0.11%)
Feb 08, 2019 155.02 157.25 155.02 157.21 3,077,439 +1.50(+0.96%)
Feb 07, 2019 161.16 161.16 154.40 155.71 4,868,060 -5.52(-3.42%)
Feb 06, 2019 159.16 162.17 158.99 161.23 3,930,803 +2.07(+1.30%)
Feb 05, 2019 157.38 159.80 156.97 159.16 5,732,153 +1.80(+1.14%)
Feb 04, 2019 158.02 158.17 155.76 157.36 3,458,775 -0.75(-0.48%)
Feb 01, 2019 157.64 158.76 156.84 158.12 2,944,573 -0.03(-0.02%)
Jan 31, 2019 156.18 158.56 155.44 158.15 5,197,514 +1.90(+1.22%)
Jan 30, 2019 159.65 160.39 151.84 156.25 9,569,018 -6.13(-3.77%)
Jan 29, 2019 162.43 163.69 161.27 162.37 3,512,790 +0.13(+0.08%)
Jan 28, 2019 164.79 164.79 160.60 162.24 4,952,870 -5.76(-3.43%)
Jan 25, 2019 170.69 170.93 166.41 168.00 5,184,002 -1.86(-1.09%)
Jan 24, 2019 170.40 171.07 168.82 169.86 2,828,636 -0.50(-0.29%)
Jan 23, 2019 170.72 172.38 169.15 170.36 2,268,643 -0.36(-0.21%)
Jan 22, 2019 171.26 171.98 169.70 170.72 3,753,553 -1.61(-0.93%)
Jan 18, 2019 171.86 172.70 169.92 172.32 3,661,668 +1.66(+0.97%)
Jan 17, 2019 167.67 171.18 167.34 170.67 2,770,613 +2.56(+1.52%)
Jan 16, 2019 168.45 169.41 167.01 168.10 3,848,182 -0.41(-0.25%)
Jan 15, 2019 165.92 169.03 165.70 168.52 3,357,606 +2.20(+1.32%)
Jan 14, 2019 168.61 169.04 166.22 166.32 3,996,429 -3.19(-1.88%)
Jan 11, 2019 169.58 169.88 167.35 169.52 3,998,505 -1.79(-1.05%)
Jan 10, 2019 169.36 172.02 168.59 171.31 3,594,183 +1.95(+1.15%)
Jan 09, 2019 171.04 171.49 168.73 169.36 3,360,969 -0.20(-0.12%)
Jan 08, 2019 168.37 169.99 166.24 169.56 3,777,614 +2.15(+1.28%)
Jan 07, 2019 164.61 168.50 163.97 167.41 3,570,797 +2.22(+1.35%)
Jan 04, 2019 161.82 166.10 161.30 165.19 4,961,337 +5.46(+3.42%)
Jan 03, 2019 162.41 164.12 159.47 159.73 4,746,474 -2.47(-1.52%)
Jan 02, 2019 162.72 163.30 159.70 162.20 3,558,593 -2.34(-1.42%)
Dec 31, 2018 162.22 165.49 161.95 164.54 3,270,999 +3.33(+2.07%)
Dec 28, 2018 161.97 164.47 160.64 161.21 2,931,086 +0.34(+0.21%)
Dec 27, 2018 156.67 160.94 155.20 160.87 3,647,705 +2.09(+1.32%)
Dec 26, 2018 151.33 158.93 151.19 158.78 3,392,872 +8.00(+5.30%)
Dec 24, 2018 151.72 154.62 150.69 150.79 2,608,919 -1.53(-1.00%)
Dec 21, 2018 155.39 158.57 151.47 152.32 9,263,789 -4.01(-2.57%)
Dec 20, 2018 156.42 157.67 154.44 156.33 4,408,671 -0.45(-0.29%)
Dec 19, 2018 158.07 162.08 154.28 156.78 4,727,147 -1.36(-0.86%)
Dec 18, 2018 161.81 162.23 155.87 158.14 3,732,881 -2.52(-1.57%)
Dec 17, 2018 162.48 164.35 159.44 160.66 3,453,970 -1.68(-1.04%)
Dec 14, 2018 164.85 165.79 161.99 162.34 3,527,265 -4.61(-2.76%)
Dec 13, 2018 166.31 167.06 165.00 166.96 2,445,779 +0.95(+0.57%)
Dec 12, 2018 167.43 168.57 165.92 166.01 3,153,702 +0.19(+0.12%)
Dec 11, 2018 165.59 167.70 164.26 165.81 3,459,006 +1.77(+1.08%)
Dec 10, 2018 163.15 164.64 159.06 164.05 3,216,132 +2.24(+1.38%)
Dec 07, 2018 167.26 167.69 161.48 161.81 3,729,698 -6.40(-3.80%)
Dec 06, 2018 165.43 168.21 163.30 168.21 3,951,662 +1.06(+0.63%)
Dec 04, 2018 172.93 173.90 166.75 167.15 4,591,845 -4.37(-2.55%)
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.