Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 173.65 173.84 172.64 173.68 36,418,512 +1.30(+0.76%)
Mar 28, 2019 172.42 173.02 171.34 172.37 31,328,850 +0.40(+0.23%)
Mar 27, 2019 173.30 173.73 170.72 171.97 38,345,392 -1.11(-0.64%)
Mar 26, 2019 173.60 174.67 172.21 173.09 34,359,780 +0.80(+0.47%)
Mar 25, 2019 171.99 172.88 171.04 172.28 47,905,336 -0.33(-0.19%)
Mar 22, 2019 175.71 176.20 172.43 172.61 73,233,736 -3.88(-2.20%)
Mar 21, 2019 173.27 176.74 173.23 176.49 43,871,028 +2.72(+1.56%)
Mar 20, 2019 173.10 174.84 172.30 173.77 51,780,556 +0.69(+0.40%)
Mar 19, 2019 173.19 174.00 172.35 173.09 38,155,332 +0.58(+0.34%)
Mar 18, 2019 172.02 173.03 171.68 172.51 34,048,092 +0.41(+0.24%)
Mar 15, 2019 171.21 172.61 171.06 172.10 39,579,764 +1.58(+0.93%)
Mar 14, 2019 170.91 171.12 170.47 170.51 24,602,458 -0.29(-0.17%)
Mar 13, 2019 170.41 171.69 170.17 170.80 43,893,396 +1.27(+0.75%)
Mar 12, 2019 169.03 169.96 168.64 169.53 35,145,984 +0.93(+0.55%)
Mar 11, 2019 165.83 168.72 165.82 168.60 31,578,852 +3.44(+2.08%)
Mar 08, 2019 163.57 165.25 163.40 165.17 40,731,448 -0.25(-0.15%)
Mar 07, 2019 167.02 167.11 164.80 165.42 40,667,328 -2.05(-1.23%)
Mar 06, 2019 168.56 168.62 167.20 167.47 28,094,018 -0.96(-0.57%)
Mar 05, 2019 168.40 168.95 167.59 168.43 23,058,618 +0.12(+0.07%)
Mar 04, 2019 169.22 169.63 166.42 168.30 39,279,452 +0.03(+0.02%)
Mar 01, 2019 168.29 168.53 167.11 168.28 32,573,282 +1.16(+0.69%)
Feb 28, 2019 166.97 167.72 166.64 167.12 25,642,948 -0.39(-0.23%)
Feb 27, 2019 166.86 167.71 165.74 167.50 26,005,478 -0.11(-0.06%)
Feb 26, 2019 166.97 168.14 166.75 167.61 22,700,948 +0.17(+0.10%)
Feb 25, 2019 168.09 168.54 167.32 167.44 33,721,824 +0.61(+0.36%)
Feb 22, 2019 165.95 166.94 165.87 166.83 28,743,180 +1.23(+0.74%)
Feb 21, 2019 165.75 166.22 164.72 165.60 26,071,780 -0.61(-0.37%)
Feb 20, 2019 166.38 167.01 165.31 166.21 33,742,888 -0.03(-0.02%)
Feb 19, 2019 165.38 166.74 165.37 166.24 20,135,240 +0.33(+0.20%)
Feb 15, 2019 166.46 166.51 165.14 165.91 33,703,408 +0.69(+0.42%)
Feb 14, 2019 164.41 165.81 163.88 165.22 31,314,764 +0.20(+0.12%)
Feb 13, 2019 165.60 166.12 164.83 165.01 26,937,442 +0.12(+0.07%)
Feb 12, 2019 163.64 165.14 163.39 164.90 30,677,870 +2.40(+1.48%)
Feb 11, 2019 163.21 163.63 162.09 162.50 22,114,746 -0.15(-0.09%)
Feb 08, 2019 160.88 162.68 160.73 162.65 30,075,290 +0.32(+0.20%)
Feb 07, 2019 163.10 163.51 161.10 162.33 43,478,276 -2.21(-1.34%)
Feb 06, 2019 165.06 165.36 163.80 164.54 28,904,492 -0.49(-0.30%)
Feb 05, 2019 163.80 165.23 163.74 165.03 29,131,162 +1.45(+0.89%)
Feb 04, 2019 161.64 163.59 161.46 163.59 27,669,222 +2.01(+1.24%)
Feb 01, 2019 161.50 162.69 161.13 161.58 33,311,674 -0.69(-0.42%)
Jan 31, 2019 160.81 163.06 160.63 162.26 38,373,744 +2.39(+1.50%)
Jan 30, 2019 157.66 160.45 157.18 159.87 42,534,976 +3.97(+2.54%)
Jan 29, 2019 157.48 157.52 155.34 155.91 31,632,596 -1.49(-0.94%)
Jan 28, 2019 157.31 157.40 156.08 157.39 34,558,116 -1.97(-1.23%)
Jan 25, 2019 158.71 159.84 158.20 159.36 37,791,148 +1.88(+1.20%)
Jan 24, 2019 156.96 157.71 156.38 157.48 33,522,204 +1.01(+0.65%)
Jan 23, 2019 157.06 157.78 154.70 156.46 39,394,412 +0.20(+0.13%)
Jan 22, 2019 158.30 158.38 155.12 156.26 58,693,616 -3.19(-2.00%)
Jan 18, 2019 159.06 160.20 158.08 159.46 59,261,192 +1.56(+0.99%)
Jan 17, 2019 156.16 158.60 155.91 157.89 40,556,336 +1.23(+0.79%)
Jan 16, 2019 156.93 158.04 156.60 156.66 34,957,860 -0.03(-0.02%)
Jan 15, 2019 154.36 156.90 154.30 156.69 42,242,220 +3.00(+1.95%)
Jan 14, 2019 153.73 154.35 153.03 153.69 31,736,770 -1.37(-0.88%)
Jan 11, 2019 154.70 155.22 154.19 155.06 31,273,194 -0.57(-0.37%)
Jan 10, 2019 153.99 155.71 153.13 155.62 40,198,288 +0.44(+0.29%)
Jan 09, 2019 154.53 155.86 153.88 155.18 48,071,876 +1.26(+0.82%)
Jan 08, 2019 153.97 154.50 151.69 153.93 51,024,440 +1.38(+0.90%)
Jan 07, 2019 151.05 153.29 150.64 152.55 53,845,908 +1.79(+1.19%)
Jan 04, 2019 146.84 151.50 146.42 150.75 77,424,176 +6.19(+4.28%)
Jan 03, 2019 147.25 147.89 144.25 144.57 77,365,784 -4.88(-3.27%)
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.