Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 175.94 176.11 169.41 171.57 4,750,698 -4.50(-2.55%)
Nov 30, 2018 170.91 176.69 170.60 176.06 5,367,115 +4.97(+2.91%)
Nov 29, 2018 168.90 172.47 168.69 171.09 2,196,149 +0.80(+0.47%)
Nov 28, 2018 166.52 170.80 165.76 170.29 3,096,386 +3.65(+2.19%)
Nov 27, 2018 163.31 166.75 162.22 166.64 2,754,954 +2.37(+1.44%)
Nov 26, 2018 164.81 165.97 162.74 164.27 2,595,771 +1.46(+0.90%)
Nov 23, 2018 161.69 164.42 161.29 162.81 1,595,846 -0.17(-0.10%)
Nov 21, 2018 162.98 162.98 162.98 0 -3.10(-1.87%)
Nov 20, 2018 165.98 167.97 162.97 166.08 3,889,979 +1.29(+0.78%)
Nov 19, 2018 164.79 166.36 163.06 164.79 3,100,115 +0.62(+0.38%)
Nov 16, 2018 162.63 165.06 162.06 164.17 4,568,483 +1.46(+0.90%)
Nov 15, 2018 159.23 162.86 158.20 162.71 3,083,754 +2.88(+1.80%)
Nov 14, 2018 161.22 162.38 159.24 159.82 3,394,899 -1.00(-0.62%)
Nov 13, 2018 161.96 163.57 160.38 160.82 2,658,690 -0.01(-0.00%)
Nov 12, 2018 162.59 163.48 159.92 160.83 2,512,055 -1.34(-0.83%)
Nov 09, 2018 164.03 165.32 161.35 162.17 2,792,817 -2.40(-1.46%)
Nov 08, 2018 165.85 166.47 163.95 164.57 2,838,572 -1.34(-0.81%)
Nov 07, 2018 161.88 166.01 161.21 165.92 3,665,252 +5.77(+3.60%)
Nov 06, 2018 159.70 161.79 159.12 160.15 2,466,061 +0.70(+0.44%)
Nov 05, 2018 157.57 160.12 157.46 159.45 3,097,296 +2.40(+1.53%)
Nov 02, 2018 163.12 164.01 156.01 157.05 4,402,666 -4.90(-3.03%)
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.