Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 160.25 161.63 159.51 160.77 3,769,412 +1.97(+1.24%)
Mar 28, 2019 158.31 159.00 157.40 158.80 2,228,268 +1.13(+0.71%)
Mar 27, 2019 159.30 159.60 156.74 157.67 2,375,350 -1.65(-1.04%)
Mar 26, 2019 158.71 160.44 158.27 159.32 2,787,671 +1.42(+0.90%)
Mar 25, 2019 157.94 158.91 156.59 157.90 2,982,305 -0.09(-0.06%)
Mar 22, 2019 161.60 163.21 157.87 157.99 3,716,117 -4.39(-2.70%)
Mar 21, 2019 160.56 162.79 160.09 162.38 2,709,564 +0.65(+0.40%)
Mar 20, 2019 162.05 163.13 160.67 161.73 2,810,980 -0.31(-0.19%)
Mar 19, 2019 162.42 163.12 161.56 162.04 2,680,981 +0.15(+0.09%)
Mar 18, 2019 161.70 162.92 160.94 161.89 2,871,880 +0.06(+0.04%)
Mar 15, 2019 159.48 162.17 159.18 161.83 8,112,308 +2.94(+1.85%)
Mar 14, 2019 158.69 159.82 157.31 158.89 3,438,378 +0.35(+0.22%)
Mar 13, 2019 156.30 159.38 155.86 158.54 3,213,873 +2.68(+1.72%)
Mar 12, 2019 156.22 156.51 155.30 155.86 3,163,651 +0.03(+0.02%)
Mar 11, 2019 153.88 156.22 153.51 155.82 3,328,790 +2.77(+1.81%)
Mar 08, 2019 152.83 153.43 151.48 153.06 3,250,761 -0.50(-0.32%)
Mar 07, 2019 154.79 155.00 152.83 153.56 4,043,503 -1.43(-0.92%)
Mar 06, 2019 159.84 160.25 154.38 154.99 4,675,034 -4.80(-3.00%)
Mar 05, 2019 160.78 161.35 159.76 159.79 4,071,277 -0.81(-0.51%)
Mar 04, 2019 162.32 162.58 158.59 160.60 2,688,168 -1.17(-0.72%)
Mar 01, 2019 161.96 162.53 161.18 161.77 2,847,207 +0.91(+0.57%)
Feb 28, 2019 161.95 162.16 160.56 160.85 3,276,841 -1.13(-0.70%)
Feb 27, 2019 159.72 162.64 159.65 161.99 2,228,915 +1.13(+0.70%)
Feb 26, 2019 160.41 162.18 160.24 160.85 2,838,696 +0.23(+0.14%)
Feb 25, 2019 159.65 161.18 159.00 160.62 3,685,171 +1.95(+1.23%)
Feb 22, 2019 157.31 159.82 157.24 158.67 3,278,176 +1.69(+1.08%)
Feb 21, 2019 157.73 158.58 156.34 156.98 3,483,180 -1.20(-0.76%)
Feb 20, 2019 158.41 160.12 157.81 158.18 3,528,413 -0.04(-0.03%)
Feb 19, 2019 158.91 159.49 158.12 158.22 2,679,532 -1.16(-0.73%)
Feb 15, 2019 159.15 160.02 157.39 159.38 3,916,890 +1.40(+0.89%)
Feb 14, 2019 158.75 158.92 157.20 157.97 3,086,035 -0.72(-0.45%)
Feb 13, 2019 158.90 159.65 158.21 158.69 2,578,395 +0.46(+0.29%)
Feb 12, 2019 157.31 158.68 156.55 158.23 2,872,809 +2.22(+1.42%)
Feb 11, 2019 156.85 157.12 155.78 156.01 3,414,528 -0.18(-0.11%)
Feb 08, 2019 154.02 156.23 154.02 156.19 3,097,507 +1.49(+0.96%)
Feb 07, 2019 160.11 160.11 153.40 154.71 4,899,805 -5.48(-3.42%)
Feb 06, 2019 158.13 161.12 157.96 160.19 3,956,436 +2.06(+1.30%)
Feb 05, 2019 156.36 158.76 155.96 158.13 5,769,533 +1.79(+1.14%)
Feb 04, 2019 157.00 157.15 154.76 156.34 3,481,330 -0.75(-0.48%)
Feb 01, 2019 156.62 157.73 155.82 157.09 2,963,775 -0.03(-0.02%)
Jan 31, 2019 155.17 157.53 154.44 157.12 5,231,408 +1.89(+1.22%)
Jan 30, 2019 158.62 159.35 150.86 155.23 9,631,419 -6.09(-3.77%)
Jan 29, 2019 161.38 162.63 160.22 161.32 3,535,698 +0.13(+0.08%)
Jan 28, 2019 163.72 163.72 159.56 161.19 4,985,168 -5.73(-3.43%)
Jan 25, 2019 169.59 169.82 165.33 166.91 5,217,807 -1.85(-1.09%)
Jan 24, 2019 169.30 169.96 167.73 168.76 2,847,082 -0.50(-0.29%)
Jan 23, 2019 169.62 171.26 168.06 169.26 2,283,437 -0.35(-0.21%)
Jan 22, 2019 170.15 170.87 168.60 169.61 3,778,030 -1.59(-0.93%)
Jan 18, 2019 170.74 171.58 168.82 171.21 3,685,547 +1.65(+0.97%)
Jan 17, 2019 166.59 170.07 166.25 169.56 2,788,681 +2.54(+1.52%)
Jan 16, 2019 167.36 168.32 165.93 167.02 3,873,276 -0.41(-0.25%)
Jan 15, 2019 164.84 167.94 164.62 167.43 3,379,502 +2.18(+1.32%)
Jan 14, 2019 167.52 167.95 165.14 165.24 4,022,490 -3.17(-1.88%)
Jan 11, 2019 168.49 168.78 166.27 168.42 4,024,580 -1.78(-1.05%)
Jan 10, 2019 168.26 170.90 167.50 170.20 3,617,621 +1.94(+1.15%)
Jan 09, 2019 169.93 170.38 167.64 168.26 3,382,886 -0.20(-0.12%)
Jan 08, 2019 167.28 168.89 165.16 168.46 3,802,248 +2.13(+1.28%)
Jan 07, 2019 163.55 167.41 162.91 166.33 3,594,082 +2.21(+1.35%)
Jan 04, 2019 160.78 165.02 160.26 164.12 4,993,690 +5.43(+3.42%)
Jan 03, 2019 161.36 163.06 158.43 158.69 4,777,427 -2.45(-1.52%)
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.