Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 154.69 155.94 153.86 155.82 1,833,300 +2.79(+1.82%)
Mar 28, 2019 153.74 154.53 151.20 153.03 1,483,545 -0.07(-0.05%)
Mar 27, 2019 155.65 156.10 151.15 153.10 1,587,462 -2.81(-1.80%)
Mar 26, 2019 155.49 157.39 154.86 155.91 1,511,361 +1.22(+0.79%)
Mar 25, 2019 153.53 155.55 152.43 154.69 1,768,895 +0.47(+0.30%)
Mar 22, 2019 158.00 158.82 153.94 154.22 1,858,200 -4.60(-2.90%)
Mar 21, 2019 154.27 159.04 154.27 158.82 1,550,309 +4.51(+2.92%)
Mar 20, 2019 156.00 156.27 152.36 154.31 1,805,747 -0.79(-0.51%)
Mar 19, 2019 154.62 156.12 153.66 155.10 2,172,943 +1.25(+0.81%)
Mar 18, 2019 153.29 155.32 152.33 153.85 1,925,173 +0.57(+0.37%)
Mar 15, 2019 152.70 154.68 152.46 153.28 3,513,600 +0.13(+0.08%)
Mar 14, 2019 153.05 154.26 151.93 153.15 2,233,797 -0.23(-0.15%)
Mar 13, 2019 155.34 157.09 153.21 153.38 2,143,158 -1.43(-0.92%)
Mar 12, 2019 154.57 155.39 152.88 154.81 1,418,559 +0.77(+0.50%)
Mar 11, 2019 152.39 155.28 151.86 154.04 2,074,984 +1.67(+1.10%)
Mar 08, 2019 150.29 152.50 149.50 152.37 1,692,000 -0.40(-0.26%)
Mar 07, 2019 152.90 153.97 150.88 152.77 3,167,608 -0.74(-0.48%)
Mar 06, 2019 154.76 155.96 152.04 153.51 1,803,535 -1.20(-0.78%)
Mar 05, 2019 158.20 158.20 154.16 154.71 2,193,341 -3.08(-1.95%)
Mar 04, 2019 161.00 161.84 153.24 157.79 4,197,499 -1.98(-1.24%)
Mar 01, 2019 167.77 169.05 158.40 159.77 3,836,600 -3.24(-1.99%)
Feb 28, 2019 164.07 164.67 162.59 163.01 2,227,415 -1.27(-0.77%)
Feb 27, 2019 162.59 164.32 160.66 164.28 1,530,269 +0.97(+0.59%)
Feb 26, 2019 163.78 164.29 161.71 163.31 1,576,070 -0.63(-0.38%)
Feb 25, 2019 163.54 166.29 163.49 163.94 1,975,743 +2.43(+1.50%)
Feb 22, 2019 160.87 161.78 160.19 161.51 948,700 +1.68(+1.05%)
Feb 21, 2019 159.64 160.68 158.85 159.83 1,050,529 +0.03(+0.02%)
Feb 20, 2019 160.55 161.49 158.48 159.80 1,175,473 -0.88(-0.55%)
Feb 19, 2019 160.43 160.97 159.00 160.68 1,758,595 +0.33(+0.21%)
Feb 15, 2019 161.51 161.51 159.39 160.35 1,699,100 +0.41(+0.26%)
Feb 14, 2019 158.84 161.05 158.00 159.94 1,421,008 -0.09(-0.06%)
Feb 13, 2019 159.97 161.10 159.21 160.03 1,848,821 +0.49(+0.31%)
Feb 12, 2019 156.40 159.61 155.89 159.54 1,731,753 +4.97(+3.22%)
Feb 11, 2019 155.00 156.27 153.80 154.57 1,407,582 +0.26(+0.17%)
Feb 08, 2019 149.12 154.41 149.12 154.31 1,407,900 +3.75(+2.49%)
Feb 07, 2019 151.00 151.93 149.13 150.56 1,829,595 -1.72(-1.13%)
Feb 06, 2019 152.16 153.14 150.79 152.28 1,303,160 -0.14(-0.09%)
Feb 05, 2019 151.73 153.69 151.67 152.42 1,536,106 +0.83(+0.55%)
Feb 04, 2019 149.06 152.65 149.00 151.59 1,715,045 +2.52(+1.69%)
Feb 01, 2019 147.78 149.56 146.90 149.07 1,647,400 +1.87(+1.27%)
Jan 31, 2019 146.20 148.57 145.86 147.20 1,361,360 +1.20(+0.82%)
Jan 30, 2019 141.68 146.06 140.61 146.00 1,295,761 +5.84(+4.17%)
Jan 29, 2019 140.92 141.77 139.01 140.16 806,088 -0.61(-0.43%)
Jan 28, 2019 140.65 141.09 138.74 140.77 1,314,649 -1.31(-0.92%)
Jan 25, 2019 138.11 142.48 137.75 142.08 1,958,300 +6.03(+4.43%)
Jan 24, 2019 136.02 137.50 135.24 136.05 2,117,948 -1.44(-1.05%)
Jan 23, 2019 139.46 141.13 136.55 137.49 1,637,905 -1.57(-1.13%)
Jan 22, 2019 140.28 141.52 138.12 139.06 2,015,485 -2.67(-1.88%)
Jan 18, 2019 138.29 141.84 135.46 141.73 2,684,400 +5.23(+3.83%)
Jan 17, 2019 134.63 137.90 134.26 136.50 2,093,283 +1.20(+0.89%)
Jan 16, 2019 136.18 137.50 134.80 135.30 1,428,547 -0.58(-0.43%)
Jan 15, 2019 131.88 137.45 131.88 135.88 1,573,952 +1.13(+0.84%)
Jan 14, 2019 135.37 136.18 134.12 134.75 906,326 -1.99(-1.46%)
Jan 11, 2019 135.78 137.50 135.25 136.74 903,100 +0.03(+0.02%)
Jan 10, 2019 135.21 137.53 134.85 136.71 1,517,630 -0.06(-0.04%)
Jan 09, 2019 134.72 137.78 133.41 136.77 1,770,496 +2.90(+2.17%)
Jan 08, 2019 134.26 135.70 132.24 133.87 1,324,802 +1.15(+0.87%)
Jan 07, 2019 128.27 133.40 128.15 132.72 1,626,025 +4.44(+3.46%)
Jan 04, 2019 124.37 129.37 121.81 128.28 2,480,600 +6.43(+5.28%)
Jan 03, 2019 126.49 127.50 121.12 121.85 2,564,690 -7.11(-5.51%)
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.