Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 219.67 221.15 219.25 220.33 3,266,893 +0.20(+0.09%)
Feb 27, 2019 218.64 220.18 217.36 220.14 2,162,132 +0.56(+0.25%)
Feb 26, 2019 217.78 220.74 217.67 219.58 2,778,418 +0.67(+0.30%)
Feb 25, 2019 220.56 220.95 218.60 218.91 3,153,063 +0.00(+0.00%)
Feb 22, 2019 215.66 219.22 215.36 218.91 3,361,954 +3.93(+1.83%)
Feb 21, 2019 215.86 216.67 214.31 214.98 3,446,644 -1.76(-0.81%)
Feb 20, 2019 216.85 217.45 215.07 216.75 2,876,362 +0.51(+0.24%)
Feb 19, 2019 217.06 217.58 216.01 216.24 2,893,826 -1.49(-0.68%)
Feb 15, 2019 217.81 217.96 216.13 217.73 2,813,938 +2.25(+1.05%)
Feb 14, 2019 215.18 216.62 214.31 215.47 2,830,869 -0.72(-0.33%)
Feb 13, 2019 215.45 216.91 215.10 216.19 3,056,955 +1.60(+0.74%)
Feb 12, 2019 214.25 215.16 213.34 214.59 3,411,467 +1.77(+0.83%)
Feb 11, 2019 212.71 214.34 212.07 212.81 2,925,545 +0.51(+0.24%)
Feb 08, 2019 207.82 212.35 207.82 212.31 3,313,803 +2.56(+1.22%)
Feb 07, 2019 209.25 210.22 207.42 209.75 2,790,264 -1.30(-0.62%)
Feb 06, 2019 211.00 211.64 209.46 211.05 2,722,795 -0.55(-0.26%)
Feb 05, 2019 210.76 212.42 210.71 211.60 3,088,291 +0.93(+0.44%)
Feb 04, 2019 210.12 210.71 208.99 210.67 4,475,611 +1.12(+0.53%)
Feb 01, 2019 207.81 210.40 207.03 209.55 6,600,268 +2.58(+1.25%)
Jan 31, 2019 205.66 208.77 203.90 206.97 11,474,567 +6.98(+3.49%)
Jan 30, 2019 196.46 200.79 195.96 199.99 4,157,473 +4.69(+2.40%)
Jan 29, 2019 196.24 196.71 193.76 195.31 3,703,299 -0.90(-0.46%)
Jan 28, 2019 196.78 197.01 194.15 196.21 3,342,912 -2.73(-1.37%)
Jan 25, 2019 198.20 199.87 197.02 198.94 4,781,675 +3.09(+1.58%)
Jan 24, 2019 194.50 196.25 194.02 195.85 2,848,247 +1.41(+0.73%)
Jan 23, 2019 197.08 197.09 192.72 194.44 3,148,332 -1.09(-0.56%)
Jan 22, 2019 195.85 197.03 193.75 195.52 4,547,406 -2.49(-1.26%)
Jan 18, 2019 197.21 198.53 196.07 198.01 4,964,789 +2.64(+1.35%)
Jan 17, 2019 193.55 196.44 193.21 195.38 2,819,718 +1.51(+0.78%)
Jan 16, 2019 193.61 194.49 192.62 193.87 3,629,409 +1.23(+0.64%)
Jan 15, 2019 191.37 193.46 189.29 192.64 3,859,179 +1.07(+0.56%)
Jan 14, 2019 190.54 193.11 190.17 191.57 3,403,636 -0.46(-0.24%)
Jan 11, 2019 192.20 192.82 190.87 192.03 2,550,437 -1.03(-0.53%)
Jan 10, 2019 189.22 193.35 187.54 193.06 3,767,943 +1.16(+0.60%)
Jan 09, 2019 190.47 192.67 189.47 191.91 5,581,075 +3.42(+1.81%)
Jan 08, 2019 186.15 188.69 184.78 188.49 5,171,782 +1.36(+0.73%)
Jan 07, 2019 186.54 188.88 185.65 187.12 4,311,607 +1.43(+0.77%)
Jan 04, 2019 180.89 187.15 180.49 185.69 4,550,306 +8.40(+4.74%)
Jan 03, 2019 183.48 183.49 177.10 177.30 5,181,969 -8.38(-4.51%)
Jan 02, 2019 181.85 186.73 181.34 185.67 4,387,325 +1.07(+0.58%)
Dec 31, 2018 182.91 184.95 182.37 184.61 3,738,510 +2.44(+1.34%)
Dec 28, 2018 185.65 186.03 180.23 182.17 4,936,174 -2.48(-1.34%)
Dec 27, 2018 180.04 184.66 176.30 184.65 4,797,281 +2.21(+1.21%)
Dec 26, 2018 172.23 182.50 172.23 182.44 5,374,186 +11.53(+6.74%)
Dec 24, 2018 169.44 174.17 168.21 170.91 4,447,196 -0.53(-0.31%)
Dec 21, 2018 177.32 181.30 171.25 171.44 8,557,576 -7.36(-4.12%)
Dec 20, 2018 181.62 184.30 176.37 178.79 6,706,360 -4.32(-2.36%)
Dec 19, 2018 186.84 190.19 180.80 183.11 6,233,640 -4.39(-2.34%)
Dec 18, 2018 187.94 190.19 186.03 187.50 4,372,766 +1.13(+0.61%)
Dec 17, 2018 189.35 189.39 184.72 186.37 5,579,423 -4.78(-2.50%)
Dec 14, 2018 192.39 193.01 189.05 191.14 3,884,846 -3.55(-1.82%)
Dec 13, 2018 196.50 197.87 191.12 194.70 5,317,537 -1.30(-0.66%)
Dec 12, 2018 196.16 201.55 195.97 196.00 5,271,808 +2.50(+1.29%)
Dec 11, 2018 196.77 197.08 191.86 193.50 3,607,932 -0.31(-0.16%)
Dec 10, 2018 190.48 194.46 188.86 193.82 4,190,804 +1.53(+0.79%)
Dec 07, 2018 199.41 202.09 190.72 192.29 5,076,788 -6.35(-3.20%)
Dec 06, 2018 190.63 199.01 190.06 198.64 6,600,534 +2.45(+1.25%)
Dec 04, 2018 202.95 205.03 195.34 196.19 6,773,649 -9.17(-4.46%)
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.