Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 161.01 161.21 158.98 159.71 966,000 -0.22(-0.14%)
Mar 28, 2019 159.48 160.26 158.00 159.93 657,134 +1.02(+0.64%)
Mar 27, 2019 160.08 161.43 158.46 158.91 549,523 -0.82(-0.51%)
Mar 26, 2019 160.24 161.17 158.36 159.73 493,521 -0.01(-0.01%)
Mar 25, 2019 159.54 160.39 158.94 159.74 415,519 +0.46(+0.29%)
Mar 22, 2019 161.17 161.57 158.73 159.28 649,300 -2.89(-1.78%)
Mar 21, 2019 160.67 162.57 160.50 162.17 680,119 +1.18(+0.73%)
Mar 20, 2019 162.87 163.14 160.85 160.99 683,681 -1.97(-1.21%)
Mar 19, 2019 164.00 165.37 162.24 162.96 838,059 -0.34(-0.21%)
Mar 18, 2019 160.02 163.71 160.02 163.30 680,233 +2.62(+1.63%)
Mar 15, 2019 160.26 161.53 159.37 160.68 1,379,500 +0.24(+0.15%)
Mar 14, 2019 161.42 162.88 160.14 160.44 957,959 -1.33(-0.82%)
Mar 13, 2019 161.79 162.95 160.70 161.77 829,145 +0.43(+0.27%)
Mar 12, 2019 163.82 163.82 161.03 161.34 987,629 -1.89(-1.16%)
Mar 11, 2019 160.74 164.03 160.61 163.23 1,158,668 +1.45(+0.90%)
Mar 08, 2019 160.33 161.91 159.77 161.78 902,200 +0.55(+0.34%)
Mar 07, 2019 160.11 161.34 156.90 161.23 850,066 +0.61(+0.38%)
Mar 06, 2019 162.74 163.41 160.53 160.62 636,615 -1.80(-1.11%)
Mar 05, 2019 163.62 164.77 162.33 162.42 757,015 -0.91(-0.56%)
Mar 04, 2019 165.05 166.62 162.57 163.33 774,290 -1.46(-0.89%)
Mar 01, 2019 165.47 165.55 163.63 164.79 915,200 -0.14(-0.08%)
Feb 28, 2019 162.20 165.05 161.70 164.93 1,001,336 +2.88(+1.78%)
Feb 27, 2019 161.90 162.41 161.02 162.05 713,735 -0.29(-0.18%)
Feb 26, 2019 163.84 164.74 162.29 162.34 716,426 -1.54(-0.94%)
Feb 25, 2019 166.97 167.09 163.62 163.88 1,024,251 -2.00(-1.21%)
Feb 22, 2019 165.39 166.07 163.98 165.88 471,100 +1.31(+0.80%)
Feb 21, 2019 165.16 165.22 163.43 164.57 546,124 -0.63(-0.38%)
Feb 20, 2019 164.59 165.50 163.45 165.20 594,873 +0.61(+0.37%)
Feb 19, 2019 164.50 165.13 162.26 164.59 1,066,512 -0.21(-0.13%)
Feb 15, 2019 163.66 165.03 163.37 164.80 938,200 +2.56(+1.58%)
Feb 14, 2019 160.88 162.65 160.51 162.24 714,234 +0.28(+0.17%)
Feb 13, 2019 162.37 164.53 161.36 161.96 1,055,681 -0.12(-0.07%)
Feb 12, 2019 162.00 162.69 160.23 162.08 724,968 +1.42(+0.88%)
Feb 11, 2019 160.19 161.58 159.56 160.66 1,152,376 +0.50(+0.31%)
Feb 08, 2019 157.02 160.16 156.91 160.16 1,489,500 +2.73(+1.73%)
Feb 07, 2019 156.08 158.13 155.92 157.43 727,125 -0.21(-0.13%)
Feb 06, 2019 157.68 158.45 156.92 157.64 875,558 -0.16(-0.10%)
Feb 05, 2019 157.40 157.88 154.99 157.80 1,059,347 +0.57(+0.36%)
Feb 04, 2019 153.81 157.33 153.19 157.23 866,551 +3.46(+2.25%)
Feb 01, 2019 153.35 154.73 152.60 153.77 901,600 +0.59(+0.39%)
Jan 31, 2019 153.89 154.98 151.77 153.18 1,462,485 -1.72(-1.11%)
Jan 30, 2019 155.82 156.27 148.30 154.90 2,464,887 -0.32(-0.21%)
Jan 29, 2019 151.19 156.08 148.63 155.22 4,115,009 +12.53(+8.78%)
Jan 28, 2019 141.54 143.46 140.88 142.69 1,072,274 -0.79(-0.55%)
Jan 25, 2019 143.54 144.43 143.02 143.48 946,400 +1.55(+1.09%)
Jan 24, 2019 142.16 142.16 139.42 141.93 907,068 -0.19(-0.13%)
Jan 23, 2019 139.83 142.46 139.76 142.12 1,362,634 +2.87(+2.06%)
Jan 22, 2019 141.99 141.99 138.11 139.25 831,330 -3.53(-2.47%)
Jan 18, 2019 139.56 143.31 139.27 142.78 1,503,500 +4.13(+2.98%)
Jan 17, 2019 136.26 139.34 136.26 138.65 813,661 +2.08(+1.52%)
Jan 16, 2019 138.72 138.81 135.78 136.57 835,294 -2.22(-1.60%)
Jan 15, 2019 137.77 139.10 136.87 138.79 1,283,958 +0.75(+0.54%)
Jan 14, 2019 136.00 139.52 135.82 138.04 984,562 +1.13(+0.83%)
Jan 11, 2019 134.23 137.19 133.25 136.91 1,199,500 +2.02(+1.50%)
Jan 10, 2019 133.13 135.00 133.13 134.89 751,615 +1.53(+1.15%)
Jan 09, 2019 133.62 134.75 132.87 133.36 563,490 -0.38(-0.28%)
Jan 08, 2019 135.26 135.80 132.09 133.74 1,225,307 -0.05(-0.04%)
Jan 07, 2019 132.73 133.94 130.57 133.79 1,354,091 +0.87(+0.65%)
Jan 04, 2019 131.26 133.19 130.14 132.92 1,041,300 +2.87(+2.21%)
Jan 03, 2019 131.81 132.70 129.46 130.05 745,163 -3.09(-2.32%)
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.