Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 191.38 191.63 189.73 190.08 2,772,970 -1.34(-0.70%)
Feb 27, 2019 188.74 192.19 188.66 191.42 1,886,181 +1.34(+0.70%)
Feb 26, 2019 189.56 191.65 189.36 190.08 2,402,197 +0.27(+0.14%)
Feb 25, 2019 188.66 190.47 187.89 189.81 3,118,512 +2.31(+1.23%)
Feb 22, 2019 185.89 188.86 185.81 187.50 2,774,100 +2.00(+1.08%)
Feb 21, 2019 186.39 187.40 184.75 185.50 2,947,581 -1.42(-0.76%)
Feb 20, 2019 187.19 189.22 186.48 186.92 2,985,858 -0.05(-0.03%)
Feb 19, 2019 187.79 188.47 186.85 186.97 2,267,508 -1.37(-0.73%)
Feb 15, 2019 188.07 189.10 185.99 188.34 3,314,600 +1.66(+0.89%)
Feb 14, 2019 187.59 187.79 185.76 186.68 2,611,504 -2.30(-1.22%)
Feb 13, 2019 189.22 190.12 188.40 188.98 2,165,181 +0.55(+0.29%)
Feb 12, 2019 187.33 188.96 186.43 188.43 2,412,412 +2.64(+1.42%)
Feb 11, 2019 186.79 187.11 185.51 185.79 2,867,315 -0.21(-0.11%)
Feb 08, 2019 183.41 186.05 183.41 186.00 2,601,100 +1.77(+0.96%)
Feb 07, 2019 190.67 190.67 182.67 184.23 4,114,561 -6.53(-3.42%)
Feb 06, 2019 188.31 191.87 188.11 190.76 3,322,377 +2.45(+1.30%)
Feb 05, 2019 186.20 189.06 185.72 188.31 4,844,906 +2.13(+1.14%)
Feb 04, 2019 186.96 187.14 184.29 186.18 2,923,411 -0.89(-0.48%)
Feb 01, 2019 186.51 187.83 185.56 187.07 2,488,800 -0.04(-0.02%)
Jan 31, 2019 184.78 187.60 183.91 187.11 4,393,021 +2.25(+1.22%)
Jan 30, 2019 188.89 189.76 179.65 184.86 8,087,885 -7.25(-3.77%)
Jan 29, 2019 192.18 193.67 190.80 192.11 2,969,066 +0.16(+0.08%)
Jan 28, 2019 194.97 194.97 190.01 191.95 4,186,244 -6.82(-3.43%)
Jan 25, 2019 201.95 202.23 196.88 198.77 4,381,600 -2.20(-1.09%)
Jan 24, 2019 201.61 202.40 199.74 200.97 2,390,808 -0.59(-0.29%)
Jan 23, 2019 201.99 203.95 200.13 201.56 1,917,493 -0.42(-0.21%)
Jan 22, 2019 202.62 203.48 200.78 201.98 3,172,562 -1.90(-0.93%)
Jan 18, 2019 203.33 204.33 201.04 203.88 3,094,900 +1.96(+0.97%)
Jan 17, 2019 198.38 202.53 197.98 201.92 2,341,766 +3.03(+1.52%)
Jan 16, 2019 199.30 200.44 197.59 198.89 3,252,544 -0.49(-0.25%)
Jan 15, 2019 196.30 199.99 196.04 199.38 2,837,902 +2.60(+1.32%)
Jan 14, 2019 199.49 200.00 196.66 196.78 3,377,845 -3.78(-1.88%)
Jan 11, 2019 200.64 200.99 198.00 200.56 3,379,600 -2.12(-1.05%)
Jan 10, 2019 200.37 203.52 199.47 202.68 3,037,860 +2.31(+1.15%)
Jan 09, 2019 202.36 202.90 199.63 200.37 2,840,744 -0.24(-0.12%)
Jan 08, 2019 199.20 201.12 196.68 200.61 3,192,899 +2.54(+1.28%)
Jan 07, 2019 194.76 199.36 194.00 198.07 3,018,094 +2.63(+1.35%)
Jan 04, 2019 191.46 196.51 190.84 195.44 4,193,400 +6.46(+3.42%)
Jan 03, 2019 192.15 194.18 188.67 188.98 4,011,795 -2.92(-1.52%)
Jan 02, 2019 192.52 193.20 188.95 191.90 3,007,779 -2.77(-1.42%)
Dec 31, 2018 191.93 195.80 191.61 194.67 2,764,700 +3.94(+2.07%)
Dec 28, 2018 191.63 194.59 190.06 190.73 2,477,400 +0.40(+0.21%)
Dec 27, 2018 185.36 190.41 183.62 190.33 3,083,098 +2.47(+1.31%)
Dec 26, 2018 179.04 188.03 178.88 187.86 2,867,709 +9.46(+5.30%)
Dec 24, 2018 179.50 182.93 178.29 178.40 2,205,100 -1.81(-1.00%)
Dec 21, 2018 183.85 187.61 179.21 180.21 7,829,900 -4.75(-2.57%)
Dec 20, 2018 185.06 186.54 182.72 184.96 3,726,278 -0.53(-0.29%)
Dec 19, 2018 187.02 191.76 182.53 185.49 3,995,459 -1.61(-0.86%)
Dec 18, 2018 191.44 191.94 184.41 187.10 3,155,090 -2.98(-1.57%)
Dec 17, 2018 192.24 194.45 188.64 190.08 2,919,350 -1.99(-1.04%)
Dec 14, 2018 195.04 196.15 191.66 192.07 2,981,300 -5.46(-2.76%)
Dec 13, 2018 196.77 197.66 195.22 197.53 2,067,211 +1.12(+0.57%)
Dec 12, 2018 198.09 199.44 196.30 196.41 2,665,559 +0.23(+0.12%)
Dec 11, 2018 195.91 198.41 194.34 196.18 2,923,607 +2.09(+1.08%)
Dec 10, 2018 193.03 194.79 188.19 194.09 2,718,326 +2.65(+1.38%)
Dec 07, 2018 197.89 198.40 191.05 191.44 3,152,400 -7.57(-3.80%)
Dec 06, 2018 195.72 199.01 193.20 199.01 3,340,007 +1.25(+0.63%)
Dec 04, 2018 204.60 205.74 197.29 197.76 3,881,100 -5.17(-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.