Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 150.12 153.15 148.20 148.45 1,851,600 -1.34(-0.89%)
Mar 28, 2019 151.93 153.16 148.76 149.79 2,339,537 -0.53(-0.35%)
Mar 27, 2019 158.81 159.05 149.20 150.32 3,376,684 -8.18(-5.16%)
Mar 26, 2019 163.62 164.07 158.00 158.50 1,644,326 -3.05(-1.89%)
Mar 25, 2019 157.27 164.02 156.63 161.55 2,907,290 +3.05(+1.92%)
Mar 22, 2019 170.02 171.52 158.41 158.50 2,720,000 -12.87(-7.51%)
Mar 21, 2019 172.31 173.72 169.88 171.37 1,283,343 +0.23(+0.13%)
Mar 20, 2019 170.00 173.00 167.67 171.14 1,372,127 +2.82(+1.68%)
Mar 19, 2019 170.22 170.80 167.85 168.32 1,274,988 -0.93(-0.55%)
Mar 18, 2019 165.96 169.85 164.91 169.25 1,713,163 +3.24(+1.95%)
Mar 15, 2019 164.31 166.52 163.38 166.01 2,004,100 +0.69(+0.42%)
Mar 14, 2019 169.01 169.75 164.50 165.32 2,670,207 -3.40(-2.02%)
Mar 13, 2019 172.00 172.05 167.54 168.72 2,549,130 -2.85(-1.66%)
Mar 12, 2019 170.67 172.79 168.78 171.57 1,632,351 +1.40(+0.82%)
Mar 11, 2019 165.80 171.85 164.50 170.17 2,225,538 +5.07(+3.07%)
Mar 08, 2019 160.52 165.25 159.01 165.10 1,464,100 +1.83(+1.12%)
Mar 07, 2019 164.59 165.90 161.04 163.27 1,907,646 -1.70(-1.03%)
Mar 06, 2019 165.90 167.33 163.50 164.97 1,524,856 -1.26(-0.76%)
Mar 05, 2019 165.73 169.80 165.04 166.23 2,092,089 -0.26(-0.16%)
Mar 04, 2019 168.71 169.40 161.34 166.49 2,873,415 -3.34(-1.97%)
Mar 01, 2019 167.20 170.99 164.43 169.83 2,807,100 +4.15(+2.50%)
Feb 28, 2019 162.92 166.13 161.76 165.68 2,073,189 +1.83(+1.12%)
Feb 27, 2019 162.01 165.72 161.48 163.85 3,033,392 +0.34(+0.21%)
Feb 26, 2019 158.10 164.26 157.00 163.51 4,239,751 +3.23(+2.02%)
Feb 25, 2019 151.30 162.74 151.30 160.28 7,660,251 +10.33(+6.89%)
Feb 22, 2019 141.20 156.78 141.20 149.95 12,382,300 +32.67(+27.86%)
Feb 21, 2019 117.82 118.98 115.67 117.28 2,542,040 -0.71(-0.60%)
Feb 20, 2019 120.34 121.44 116.99 117.99 2,790,753 -2.14(-1.78%)
Feb 19, 2019 121.78 124.24 120.11 120.13 2,245,695 -1.98(-1.62%)
Feb 15, 2019 121.14 122.47 120.26 122.11 1,594,000 +2.03(+1.69%)
Feb 14, 2019 118.54 121.35 116.71 120.08 1,984,836 +0.31(+0.26%)
Feb 13, 2019 120.60 121.37 117.51 119.77 1,945,000 -1.15(-0.95%)
Feb 12, 2019 120.81 121.47 119.83 120.92 2,062,999 +1.48(+1.24%)
Feb 11, 2019 121.11 121.49 118.89 119.44 1,754,013 -0.98(-0.81%)
Feb 08, 2019 116.06 121.47 115.94 120.42 2,103,300 +3.81(+3.27%)
Feb 07, 2019 117.99 117.99 114.31 116.61 1,484,201 -3.04(-2.54%)
Feb 06, 2019 117.13 120.29 116.71 119.65 1,828,188 +2.65(+2.26%)
Feb 05, 2019 114.22 118.14 114.22 117.00 2,948,349 +3.39(+2.98%)
Feb 04, 2019 109.82 113.94 109.33 113.61 1,196,029 +3.62(+3.29%)
Feb 01, 2019 108.83 112.61 108.47 109.99 1,451,700 +0.53(+0.48%)
Jan 31, 2019 108.53 109.69 107.90 109.46 1,007,474 +1.67(+1.55%)
Jan 30, 2019 106.01 109.28 105.05 107.79 1,413,103 +3.57(+3.43%)
Jan 29, 2019 105.00 106.26 102.70 104.22 1,225,979 -0.25(-0.24%)
Jan 28, 2019 101.20 105.52 99.02 104.47 1,589,094 +2.28(+2.23%)
Jan 25, 2019 101.00 103.74 100.26 102.19 1,266,900 +2.33(+2.33%)
Jan 24, 2019 95.94 100.65 95.94 99.86 1,094,160 +3.88(+4.04%)
Jan 23, 2019 97.91 99.14 94.60 95.98 1,161,123 -1.26(-1.30%)
Jan 22, 2019 101.24 101.45 95.46 97.24 1,974,680 -4.90(-4.80%)
Jan 18, 2019 97.35 102.23 97.24 102.14 1,574,200 +5.62(+5.82%)
Jan 17, 2019 95.41 97.95 95.41 96.52 1,110,174 +0.81(+0.85%)
Jan 16, 2019 94.20 97.28 94.20 95.71 1,179,734 +1.84(+1.96%)
Jan 15, 2019 92.89 96.20 92.53 93.87 1,721,704 +0.21(+0.22%)
Jan 14, 2019 94.65 95.74 93.00 93.66 1,278,168 -2.74(-2.84%)
Jan 11, 2019 98.24 100.06 95.80 96.40 1,161,200 -2.83(-2.85%)
Jan 10, 2019 96.67 99.69 93.85 99.23 2,356,665 +0.91(+0.93%)
Jan 09, 2019 97.65 100.37 97.20 98.32 1,502,520 +1.56(+1.61%)
Jan 08, 2019 97.82 98.82 94.17 96.76 1,447,582 +1.21(+1.27%)
Jan 07, 2019 90.96 98.36 90.38 95.55 1,937,948 +5.49(+6.10%)
Jan 04, 2019 87.31 90.90 86.66 90.06 2,165,300 +5.48(+6.48%)
Jan 03, 2019 88.98 89.91 84.27 84.58 1,987,536 -5.89(-6.51%)
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.