Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 161.30 162.68 160.55 161.82 3,744,991 +1.99(+1.24%)
Mar 28, 2019 159.35 160.03 158.43 159.83 2,213,831 +1.13(+0.71%)
Mar 27, 2019 160.34 160.64 157.76 158.70 2,359,961 -1.66(-1.04%)
Mar 26, 2019 159.75 161.48 159.30 160.36 2,769,610 +1.43(+0.90%)
Mar 25, 2019 158.97 159.94 157.61 158.93 2,962,983 -0.09(-0.06%)
Mar 22, 2019 162.65 164.27 158.89 159.02 3,692,041 -4.42(-2.70%)
Mar 21, 2019 161.60 163.85 161.13 163.44 2,692,009 +0.66(+0.40%)
Mar 20, 2019 163.11 164.19 161.72 162.79 2,792,768 -0.31(-0.19%)
Mar 19, 2019 163.48 164.18 162.62 163.10 2,663,612 +0.15(+0.09%)
Mar 18, 2019 162.75 163.98 162.00 162.95 2,853,274 +0.06(+0.04%)
Mar 15, 2019 160.52 163.23 160.21 162.89 8,059,750 +2.96(+1.85%)
Mar 14, 2019 159.73 160.86 158.33 159.93 3,416,101 +0.35(+0.22%)
Mar 13, 2019 157.32 160.42 156.88 159.58 3,193,050 +2.70(+1.72%)
Mar 12, 2019 157.24 157.53 156.31 156.88 3,143,154 +0.03(+0.02%)
Mar 11, 2019 154.88 157.23 154.51 156.84 3,307,223 +2.78(+1.81%)
Mar 08, 2019 153.83 154.43 152.47 154.06 3,229,699 -0.50(-0.33%)
Mar 07, 2019 155.80 156.01 153.83 154.56 4,017,305 -1.44(-0.92%)
Mar 06, 2019 160.88 161.30 155.38 156.00 4,644,745 -4.83(-3.00%)
Mar 05, 2019 161.83 162.40 160.80 160.83 4,044,900 -0.82(-0.51%)
Mar 04, 2019 163.38 163.64 159.63 161.65 2,670,752 -1.18(-0.72%)
Mar 01, 2019 163.02 163.59 162.23 162.82 2,828,761 +0.92(+0.57%)
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%)
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.