Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 163.05 163.26 161.65 161.94 3,254,729 -1.14(-0.70%)
Feb 27, 2019 160.80 163.74 160.74 163.09 2,213,874 +1.14(+0.70%)
Feb 26, 2019 161.50 163.28 161.33 161.94 2,819,540 +0.23(+0.14%)
Feb 25, 2019 160.74 162.28 160.08 161.72 3,660,303 +1.97(+1.23%)
Feb 22, 2019 158.38 160.91 158.31 159.75 3,256,055 +1.70(+1.08%)
Feb 21, 2019 158.80 159.66 157.40 158.04 3,459,676 -1.21(-0.76%)
Feb 20, 2019 159.48 161.21 158.88 159.25 3,504,603 -0.04(-0.03%)
Feb 19, 2019 159.99 160.57 159.19 159.29 2,661,451 -1.17(-0.73%)
Feb 15, 2019 160.23 161.11 158.46 160.46 3,890,458 +1.41(+0.89%)
Feb 14, 2019 159.82 160.00 158.26 159.05 3,065,211 -0.72(-0.45%)
Feb 13, 2019 159.97 160.74 159.28 159.77 2,560,996 +0.47(+0.29%)
Feb 12, 2019 158.38 159.75 157.62 159.31 2,853,423 +2.23(+1.42%)
Feb 11, 2019 157.92 158.19 156.84 157.07 3,391,487 -0.18(-0.11%)
Feb 08, 2019 155.06 157.29 155.06 157.25 3,076,605 +1.50(+0.96%)
Feb 07, 2019 161.20 161.20 154.44 155.76 4,866,741 -5.52(-3.42%)
Feb 06, 2019 159.21 162.22 159.04 161.28 3,929,738 +2.07(+1.30%)
Feb 05, 2019 157.42 159.84 157.02 159.21 5,730,600 +1.80(+1.14%)
Feb 04, 2019 158.06 158.22 155.81 157.41 3,457,837 -0.75(-0.48%)
Feb 01, 2019 157.68 158.80 156.88 158.16 2,943,775 -0.03(-0.02%)
Jan 31, 2019 156.22 158.60 155.49 158.19 5,196,106 +1.90(+1.22%)
Jan 30, 2019 159.70 160.43 151.88 156.29 9,566,426 -6.13(-3.77%)
Jan 29, 2019 162.48 163.74 161.31 162.42 3,511,839 +0.14(+0.08%)
Jan 28, 2019 164.84 164.84 160.64 162.28 4,951,528 -5.77(-3.43%)
Jan 25, 2019 170.74 170.97 166.45 168.05 5,182,597 -1.86(-1.09%)
Jan 24, 2019 170.45 171.12 168.87 169.91 2,827,870 -0.50(-0.29%)
Jan 23, 2019 170.77 172.43 169.20 170.41 2,268,028 -0.36(-0.21%)
Jan 22, 2019 171.30 172.03 169.75 170.76 3,752,536 -1.61(-0.93%)
Jan 18, 2019 171.90 172.75 169.97 172.37 3,660,676 +1.66(+0.97%)
Jan 17, 2019 167.72 171.23 167.38 170.71 2,769,862 +2.56(+1.52%)
Jan 16, 2019 168.50 169.46 167.06 168.15 3,847,139 -0.41(-0.25%)
Jan 15, 2019 165.96 169.08 165.74 168.56 3,356,697 +2.20(+1.32%)
Jan 14, 2019 168.66 169.09 166.26 166.37 3,995,346 -3.20(-1.88%)
Jan 11, 2019 169.63 169.93 167.40 169.56 3,997,422 -1.79(-1.05%)
Jan 10, 2019 169.40 172.06 168.64 171.35 3,593,209 +1.95(+1.15%)
Jan 09, 2019 171.08 171.54 168.78 169.40 3,360,058 -0.20(-0.12%)
Jan 08, 2019 168.41 170.04 166.28 169.60 3,776,590 +2.15(+1.28%)
Jan 07, 2019 164.66 168.55 164.02 167.46 3,569,829 +2.22(+1.35%)
Jan 04, 2019 161.87 166.14 161.34 165.23 4,959,992 +5.46(+3.42%)
Jan 03, 2019 162.45 164.17 159.51 159.77 4,745,188 -2.47(-1.52%)
Jan 02, 2019 162.76 163.34 159.75 162.24 3,557,629 -2.34(-1.42%)
Dec 31, 2018 162.27 165.54 162.00 164.58 3,270,113 +3.33(+2.07%)
Dec 28, 2018 162.01 164.51 160.69 161.25 2,930,291 +0.34(+0.21%)
Dec 27, 2018 156.71 160.98 155.24 160.91 3,646,717 +2.09(+1.32%)
Dec 26, 2018 151.37 158.97 151.23 158.82 3,391,953 +8.00(+5.30%)
Dec 24, 2018 151.76 154.66 150.73 150.83 2,608,212 -1.53(-1.00%)
Dec 21, 2018 155.44 158.61 151.51 152.36 9,261,279 -4.01(-2.57%)
Dec 20, 2018 156.46 157.71 154.48 156.37 4,407,476 -0.45(-0.29%)
Dec 19, 2018 158.12 162.12 154.32 156.82 4,725,866 -1.36(-0.86%)
Dec 18, 2018 161.85 162.28 155.91 158.18 3,731,870 -2.52(-1.57%)
Dec 17, 2018 162.53 164.40 159.49 160.70 3,453,034 -1.68(-1.04%)
Dec 14, 2018 164.90 165.83 162.04 162.38 3,526,309 -4.62(-2.76%)
Dec 13, 2018 166.36 167.11 165.05 167.00 2,445,116 +0.95(+0.57%)
Dec 12, 2018 167.47 168.62 165.96 166.05 3,152,848 +0.19(+0.12%)
Dec 11, 2018 165.63 167.75 164.30 165.86 3,458,069 +1.77(+1.08%)
Dec 10, 2018 163.20 164.68 159.10 164.09 3,215,261 +2.24(+1.38%)
Dec 07, 2018 167.31 167.74 161.52 161.85 3,728,688 -6.40(-3.80%)
Dec 06, 2018 165.47 168.25 163.34 168.25 3,950,591 +1.06(+0.63%)
Dec 04, 2018 172.98 173.94 166.80 167.19 4,590,601 -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.