Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 159.19 159.49 157.98 158.92 2,704,600 +0.38(+0.24%)
Mar 28, 2019 157.62 158.67 157.01 158.54 2,179,154 +1.43(+0.91%)
Mar 27, 2019 157.33 158.29 156.20 157.11 2,762,859 -0.37(-0.23%)
Mar 26, 2019 156.87 157.87 156.58 157.48 2,214,385 +1.55(+0.99%)
Mar 25, 2019 155.93 157.23 155.61 155.93 2,048,543 +0.10(+0.06%)
Mar 22, 2019 157.60 157.83 155.62 155.83 2,430,900 -2.62(-1.65%)
Mar 21, 2019 156.37 158.91 156.10 158.45 1,951,860 +2.16(+1.38%)
Mar 20, 2019 157.19 157.68 155.65 156.29 2,373,196 -0.95(-0.60%)
Mar 19, 2019 157.62 158.16 156.66 157.24 2,694,586 +0.31(+0.20%)
Mar 18, 2019 155.38 157.09 154.90 156.93 2,370,290 +1.58(+1.02%)
Mar 15, 2019 155.15 156.01 155.03 155.35 5,287,200 +0.10(+0.06%)
Mar 14, 2019 155.35 155.63 154.37 155.25 2,657,976 +0.21(+0.14%)
Mar 13, 2019 154.30 155.44 153.85 155.04 2,533,938 +1.54(+1.00%)
Mar 12, 2019 153.57 154.37 152.80 153.50 1,822,035 +0.31(+0.20%)
Mar 11, 2019 151.00 153.23 150.55 153.19 2,792,821 +1.60(+1.06%)
Mar 08, 2019 151.27 151.81 150.38 151.59 2,920,700 -0.89(-0.58%)
Mar 07, 2019 153.57 153.84 151.64 152.48 3,579,552 -1.26(-0.82%)
Mar 06, 2019 154.10 155.02 153.73 153.74 3,929,283 -0.41(-0.27%)
Mar 05, 2019 154.51 155.19 153.61 154.15 3,381,881 -0.35(-0.23%)
Mar 04, 2019 156.79 156.98 153.98 154.50 4,068,387 -1.22(-0.78%)
Mar 01, 2019 154.99 155.85 154.64 155.72 3,385,300 +1.65(+1.07%)
Feb 28, 2019 154.09 154.57 153.41 154.07 2,765,926 -0.53(-0.34%)
Feb 27, 2019 153.86 154.74 153.11 154.60 1,751,422 +0.68(+0.44%)
Feb 26, 2019 153.89 154.81 153.62 153.92 1,986,327 -0.14(-0.09%)
Feb 25, 2019 154.20 154.68 153.73 154.06 2,312,501 +0.86(+0.56%)
Feb 22, 2019 153.25 153.60 152.38 153.20 2,868,400 +0.59(+0.39%)
Feb 21, 2019 153.54 153.75 152.08 152.61 2,706,429 -1.97(-1.27%)
Feb 20, 2019 153.33 154.84 153.01 154.58 2,622,435 +1.30(+0.85%)
Feb 19, 2019 152.61 153.75 152.39 153.28 2,479,586 -0.04(-0.03%)
Feb 15, 2019 152.00 153.32 151.59 153.32 3,039,400 +2.80(+1.86%)
Feb 14, 2019 150.93 151.64 149.96 150.52 2,110,746 -0.96(-0.63%)
Feb 13, 2019 150.99 152.68 150.68 151.48 2,759,700 +1.12(+0.74%)
Feb 12, 2019 149.20 150.51 148.96 150.36 2,654,870 +1.88(+1.27%)
Feb 11, 2019 148.99 149.32 148.05 148.48 2,977,702 -0.13(-0.09%)
Feb 08, 2019 147.98 148.64 147.19 148.61 3,952,100 +0.46(+0.31%)
Feb 07, 2019 147.67 148.90 147.25 148.15 2,961,708 -0.75(-0.50%)
Feb 06, 2019 148.99 149.49 148.29 148.90 3,147,211 +0.21(+0.14%)
Feb 05, 2019 148.40 148.69 147.41 148.69 2,962,711 +0.76(+0.51%)
Feb 04, 2019 144.48 148.01 144.44 147.93 4,684,496 +3.22(+2.23%)
Feb 01, 2019 148.70 149.00 144.34 144.71 5,536,400 +1.08(+0.75%)
Jan 31, 2019 142.80 144.06 142.25 143.63 3,472,125 +0.35(+0.24%)
Jan 30, 2019 142.46 143.75 140.94 143.28 3,111,169 +1.54(+1.09%)
Jan 29, 2019 140.85 142.21 140.50 141.74 2,424,532 +1.26(+0.90%)
Jan 28, 2019 140.33 140.79 138.87 140.48 3,478,329 -1.23(-0.87%)
Jan 25, 2019 142.50 142.70 141.42 141.71 3,207,300 +0.53(+0.38%)
Jan 24, 2019 140.89 142.00 140.46 141.18 2,706,688 +0.44(+0.31%)
Jan 23, 2019 140.82 141.29 139.23 140.74 2,966,263 +0.92(+0.66%)
Jan 22, 2019 140.96 141.15 138.70 139.82 3,196,454 -2.03(-1.43%)
Jan 18, 2019 141.78 142.51 140.36 141.85 5,421,600 +1.97(+1.41%)
Jan 17, 2019 137.31 140.63 137.19 139.88 2,577,361 +1.86(+1.35%)
Jan 16, 2019 137.52 138.70 137.25 138.02 2,256,681 +0.25(+0.18%)
Jan 15, 2019 137.43 138.15 136.54 137.77 1,841,881 +0.16(+0.12%)
Jan 14, 2019 136.34 138.04 135.98 137.61 3,100,624 +0.25(+0.18%)
Jan 11, 2019 136.75 137.75 136.41 137.36 1,890,300 -0.39(-0.28%)
Jan 10, 2019 135.22 137.94 134.67 137.75 2,149,743 +2.03(+1.50%)
Jan 09, 2019 136.20 136.74 135.07 135.72 1,992,942 +0.63(+0.47%)
Jan 08, 2019 136.06 136.88 134.32 135.09 2,636,149 -0.28(-0.21%)
Jan 07, 2019 134.34 136.00 133.15 135.37 2,944,574 +0.75(+0.56%)
Jan 04, 2019 132.62 135.04 132.05 134.62 3,583,500 +4.55(+3.50%)
Jan 03, 2019 132.10 132.98 129.07 130.07 3,183,274 -1.76(-1.34%)
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.