Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 162.37 163.50 160.86 161.45 11,099,867 -1.36(-0.84%)
Feb 27, 2019 162.90 163.93 160.41 162.81 12,687,957 -1.32(-0.80%)
Feb 26, 2019 164.34 166.24 163.80 164.13 13,648,555 -0.49(-0.30%)
Feb 25, 2019 163.07 166.07 162.90 164.62 18,080,938 +2.73(+1.69%)
Feb 22, 2019 160.58 162.41 160.31 161.89 15,858,400 +1.85(+1.16%)
Feb 21, 2019 161.93 162.24 159.59 160.04 15,547,129 -2.52(-1.55%)
Feb 20, 2019 162.25 163.72 161.25 162.56 11,760,733 +0.27(+0.17%)
Feb 19, 2019 160.50 164.15 160.33 162.29 14,332,706 -0.21(-0.13%)
Feb 15, 2019 164.51 164.70 160.86 162.50 15,504,400 -1.45(-0.88%)
Feb 14, 2019 163.19 164.87 162.25 163.95 12,727,902 -0.12(-0.07%)
Feb 13, 2019 165.38 166.22 163.73 164.07 14,185,723 -0.97(-0.59%)
Feb 12, 2019 166.86 168.34 164.50 165.04 16,255,891 -0.75(-0.45%)
Feb 11, 2019 167.90 168.30 165.08 165.79 12,700,544 -1.54(-0.92%)
Feb 08, 2019 164.47 167.37 164.21 167.33 12,561,400 +0.95(+0.57%)
Feb 07, 2019 168.20 169.24 165.25 166.38 17,210,836 -4.11(-2.41%)
Feb 06, 2019 171.20 172.47 169.27 170.49 13,264,899 -0.67(-0.39%)
Feb 05, 2019 169.15 171.98 168.69 171.16 21,731,780 +1.91(+1.13%)
Feb 04, 2019 165.70 169.30 163.62 169.25 19,991,964 +3.54(+2.14%)
Feb 01, 2019 165.84 169.10 165.66 165.71 30,806,500 -0.98(-0.59%)
Jan 31, 2019 165.60 171.68 165.00 166.69 77,094,376 +16.27(+10.82%)
Jan 30, 2019 146.22 150.95 145.70 150.42 44,111,816 +6.23(+4.32%)
Jan 29, 2019 148.09 148.10 143.43 144.19 17,493,228 -3.28(-2.22%)
Jan 28, 2019 148.05 148.96 146.21 147.47 15,492,123 -1.54(-1.03%)
Jan 25, 2019 147.48 149.83 146.54 149.01 22,250,900 +3.18(+2.18%)
Jan 24, 2019 144.64 146.44 142.52 145.83 20,943,012 +1.53(+1.06%)
Jan 23, 2019 148.28 148.80 143.05 144.30 20,081,904 -3.27(-2.22%)
Jan 22, 2019 149.20 151.53 146.37 147.57 22,358,856 -2.47(-1.65%)
Jan 18, 2019 149.75 152.43 148.55 150.04 31,029,600 +1.74(+1.17%)
Jan 17, 2019 146.95 149.00 146.50 148.30 15,514,934 +0.76(+0.52%)
Jan 16, 2019 149.00 149.65 147.00 147.54 18,011,042 -1.41(-0.95%)
Jan 15, 2019 146.01 150.68 145.99 148.95 24,048,216 +3.53(+2.43%)
Jan 14, 2019 142.00 146.57 141.27 145.42 20,483,828 +1.62(+1.13%)
Jan 11, 2019 143.15 145.36 142.57 143.80 12,908,000 -0.20(-0.14%)
Jan 10, 2019 143.08 144.56 140.84 144.00 16,072,764 -0.23(-0.16%)
Jan 09, 2019 142.95 144.70 141.27 144.23 22,132,892 +1.70(+1.19%)
Jan 08, 2019 139.89 143.14 139.54 142.53 26,204,796 +4.48(+3.25%)
Jan 07, 2019 137.56 138.87 135.91 138.05 20,012,592 +0.10(+0.07%)
Jan 04, 2019 134.01 138.00 133.75 137.95 29,002,000 +6.21(+4.71%)
Jan 03, 2019 134.69 137.17 131.12 131.74 22,700,892 -3.94(-2.90%)
Jan 02, 2019 128.99 137.51 128.56 135.68 28,035,754 +4.59(+3.50%)
Dec 31, 2018 134.45 134.64 129.95 131.09 24,625,300 -2.11(-1.58%)
Dec 28, 2018 135.34 135.92 132.20 133.20 22,627,500 -1.32(-0.98%)
Dec 27, 2018 132.44 134.99 129.67 134.52 30,316,422 +0.34(+0.25%)
Dec 26, 2018 126.00 134.24 125.89 134.18 39,639,872 +10.12(+8.16%)
Dec 24, 2018 123.10 129.74 123.02 124.06 22,066,000 -0.89(-0.71%)
Dec 21, 2018 133.39 134.90 123.42 124.95 56,901,400 -8.45(-6.33%)
Dec 20, 2018 130.70 135.57 130.00 133.40 40,215,180 +0.16(+0.12%)
Dec 19, 2018 141.21 144.91 132.50 133.24 57,320,660 -10.42(-7.25%)
Dec 18, 2018 141.08 145.93 139.83 143.66 23,715,214 +3.47(+2.48%)
Dec 17, 2018 143.08 144.92 138.42 140.19 23,846,868 -3.87(-2.69%)
Dec 14, 2018 143.34 146.01 142.51 144.06 21,785,800 -0.95(-0.66%)
Dec 13, 2018 145.57 145.85 143.19 145.01 18,098,040 +0.51(+0.35%)
Dec 12, 2018 143.08 147.19 142.51 144.50 23,668,214 +2.42(+1.70%)
Dec 11, 2018 143.88 143.88 141.10 142.08 19,437,212 +0.23(+0.16%)
Dec 10, 2018 139.60 143.05 139.01 141.85 26,408,210 +4.43(+3.22%)
Dec 07, 2018 139.25 140.87 136.66 137.42 21,195,400 -2.21(-1.58%)
Dec 06, 2018 133.82 139.70 133.67 139.63 27,709,522 +1.70(+1.23%)
Dec 04, 2018 140.73 143.39 137.16 137.93 30,307,400 -3.16(-2.24%)
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.