Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 166.65 168.99 166.47 168.16 37,028,166 +2.48(+1.50%)
Jan 30, 2019 163.39 166.28 162.89 165.68 41,043,488 +4.11(+2.54%)
Jan 29, 2019 163.20 163.24 160.99 161.57 30,523,400 -1.54(-0.94%)
Jan 28, 2019 163.03 163.12 161.75 163.11 33,346,337 -2.04(-1.24%)
Jan 25, 2019 164.48 165.65 163.95 165.15 36,466,000 +1.95(+1.19%)
Jan 24, 2019 162.66 163.44 162.06 163.20 32,346,747 +1.05(+0.65%)
Jan 23, 2019 162.77 163.51 160.32 162.15 38,013,047 +0.21(+0.13%)
Jan 22, 2019 164.05 164.14 160.76 161.94 56,635,525 -3.31(-2.00%)
Jan 18, 2019 164.84 166.02 163.82 165.25 57,183,200 +1.62(+0.99%)
Jan 17, 2019 161.84 164.36 161.57 163.63 39,134,229 +1.28(+0.79%)
Jan 16, 2019 162.63 163.78 162.29 162.35 33,732,062 -0.03(-0.02%)
Jan 15, 2019 159.97 162.60 159.91 162.38 40,760,997 +3.11(+1.95%)
Jan 14, 2019 159.32 159.96 158.59 159.27 30,623,919 -1.42(-0.88%)
Jan 11, 2019 160.32 160.86 159.79 160.69 30,176,600 -0.59(-0.37%)
Jan 10, 2019 159.59 161.37 158.70 161.28 38,788,737 +0.46(+0.29%)
Jan 09, 2019 160.15 161.52 159.47 160.82 46,386,237 +1.30(+0.81%)
Jan 08, 2019 159.56 160.11 157.20 159.52 49,235,269 +1.43(+0.90%)
Jan 07, 2019 156.54 158.86 156.11 158.09 51,957,800 +1.86(+1.19%)
Jan 04, 2019 152.18 157.00 151.74 156.23 74,709,300 +6.41(+4.28%)
Jan 03, 2019 152.60 153.26 149.49 149.82 74,652,950 -5.06(-3.27%)
Jan 02, 2019 150.99 155.75 150.88 154.88 58,192,334 +0.62(+0.40%)
Dec 31, 2018 154.47 154.98 152.71 154.26 53,015,300 +1.29(+0.84%)
Dec 28, 2018 154.01 155.59 151.72 152.97 77,856,600 -0.08(-0.05%)
Dec 27, 2018 150.57 153.18 147.08 153.05 85,511,412 +0.59(+0.39%)
Dec 26, 2018 145.12 152.54 144.09 152.46 98,728,437 +8.96(+6.24%)
Dec 24, 2018 146.14 147.98 143.46 143.50 56,163,200 -4.07(-2.76%)
Dec 21, 2018 153.06 154.09 146.72 147.57 141,129,400 -4.72(-3.10%)
Dec 20, 2018 154.16 155.87 150.39 152.29 98,860,906 -2.24(-1.45%)
Dec 19, 2018 158.24 160.72 153.34 154.53 81,612,837 -3.89(-2.46%)
Dec 18, 2018 158.67 159.95 157.04 158.42 63,522,531 +0.99(+0.63%)
Dec 17, 2018 160.41 161.67 156.17 157.43 74,721,712 -3.65(-2.27%)
Dec 14, 2018 163.19 163.81 160.70 161.08 56,547,400 -4.02(-2.43%)
Dec 13, 2018 166.06 166.82 164.03 165.10 46,252,806 +0.05(+0.03%)
Dec 12, 2018 166.06 167.60 164.96 165.05 53,727,884 +1.44(+0.88%)
Dec 11, 2018 165.66 165.77 162.23 163.61 58,888,006 +0.54(+0.33%)
Dec 10, 2018 161.11 163.78 159.41 163.07 73,854,825 +1.69(+1.05%)
Dec 07, 2018 166.13 167.12 160.86 161.38 80,432,100 -5.51(-3.30%)
Dec 06, 2018 162.46 166.91 161.77 166.89 71,603,348 +1.17(+0.71%)
Dec 04, 2018 171.38 171.91 165.52 165.72 70,594,700 -6.61(-3.84%)
Dec 03, 2018 173.10 173.31 169.51 172.33 50,696,434 +2.96(+1.75%)
Nov 30, 2018 168.38 169.47 167.54 169.37 36,722,700 +1.22(+0.73%)
Nov 29, 2018 168.00 169.26 166.82 168.15 42,865,199 -0.55(-0.33%)
Nov 28, 2018 164.62 168.70 163.47 168.70 69,994,306 +5.26(+3.22%)
Nov 27, 2018 162.00 163.85 161.18 163.44 36,545,484 +0.55(+0.34%)
Nov 26, 2018 161.44 162.97 160.76 162.89 41,854,353 +3.68(+2.31%)
Nov 23, 2018 159.09 160.84 159.09 159.21 23,503,700 -1.16(-0.72%)
Nov 21, 2018 160.37 160.37 160.37 0 +1.21(+0.76%)
Nov 20, 2018 158.37 161.38 157.13 159.16 102,458,925 -2.90(-1.79%)
Nov 19, 2018 166.74 166.90 161.54 162.06 65,912,731 -5.44(-3.25%)
Nov 16, 2018 166.49 168.31 165.78 167.50 65,390,600 -0.59(-0.35%)
Nov 15, 2018 164.84 168.54 163.46 168.09 73,136,044 +2.89(+1.75%)
Nov 14, 2018 168.09 168.70 164.25 165.20 74,702,944 -1.27(-0.76%)
Nov 13, 2018 167.15 169.48 166.00 166.47 63,992,351 +0.14(+0.08%)
Nov 12, 2018 170.33 170.64 166.18 166.33 62,341,719 -5.19(-3.03%)
Nov 09, 2018 172.83 173.25 170.16 171.52 50,602,700 -2.94(-1.69%)
Nov 08, 2018 174.76 175.30 173.63 174.46 40,229,953 -1.12(-0.64%)
Nov 07, 2018 172.25 175.58 171.87 175.58 51,107,144 +5.34(+3.14%)
Nov 06, 2018 168.93 171.19 168.72 170.24 33,513,112 +1.28(+0.76%)
Nov 05, 2018 169.61 169.66 167.08 168.96 39,375,980 -0.42(-0.25%)
Nov 02, 2018 171.53 172.55 168.22 169.38 75,966,700 -2.68(-1.56%)
Nov 01, 2018 170.08 172.24 168.78 172.06 52,633,856 +2.24(+1.32%)
Oct 31, 2018 168.55 171.25 168.54 169.82 73,796,417 +3.90(+2.35%)
Oct 30, 2018 162.80 166.04 162.01 165.92 92,509,587 +2.69(+1.65%)
Oct 29, 2018 169.16 169.86 160.09 163.23 111,815,897 -3.43(-2.06%)
Oct 26, 2018 165.24 169.96 164.23 166.66 130,970,900 -4.40(-2.57%)
Oct 25, 2018 167.99 172.08 167.16 171.06 83,389,806 +5.72(+3.46%)
Oct 24, 2018 173.12 173.36 165.04 165.34 102,858,979 -7.93(-4.58%)
Oct 23, 2018 170.79 174.13 168.82 173.27 77,537,700 -0.64(-0.37%)
Oct 22, 2018 174.06 175.25 172.59 173.91 52,845,890 +0.89(+0.51%)
Oct 19, 2018 174.39 176.07 172.39 173.02 82,923,700 -0.16(-0.09%)
Oct 18, 2018 176.60 176.68 172.44 173.18 82,460,601 -4.11(-2.32%)
Oct 17, 2018 178.14 178.26 175.47 177.29 66,942,925 +0.07(+0.04%)
Oct 16, 2018 174.02 177.65 173.70 177.22 71,934,775 +5.01(+2.91%)
Oct 15, 2018 173.69 174.04 171.56 172.21 64,845,837 -2.11(-1.21%)
Oct 12, 2018 173.99 174.86 170.93 174.32 102,078,300 +4.72(+2.78%)
Oct 11, 2018 171.04 173.40 167.81 169.60 142,960,213 -2.13(-1.24%)
Oct 10, 2018 178.53 178.62 171.50 171.73 114,376,675 -7.90(-4.40%)
Oct 09, 2018 179.20 181.02 178.75 179.63 49,092,441 +0.58(+0.32%)
Oct 08, 2018 179.37 180.64 176.93 179.05 66,845,290 -1.10(-0.61%)
Oct 05, 2018 182.39 182.97 178.43 180.15 83,325,600 -2.23(-1.22%)
Oct 04, 2018 185.22 185.32 181.06 182.38 80,528,850 -3.57(-1.92%)
Oct 03, 2018 186.52 186.97 185.66 185.95 29,100,547 +0.20(+0.11%)
Oct 02, 2018 185.95 187.18 185.32 185.75 25,576,342 -0.42(-0.23%)
Oct 01, 2018 186.82 187.53 185.70 186.17 27,344,137 +0.38(+0.20%)
Sep 28, 2018 185.25 186.28 184.97 185.79 28,076,800 -0.04(-0.02%)
Sep 27, 2018 185.04 186.49 184.92 185.83 33,088,850 +1.56(+0.85%)
Sep 26, 2018 184.25 185.99 183.90 184.27 36,194,059 +0.13(+0.07%)
Sep 25, 2018 183.78 184.28 183.18 184.14 25,246,825 +0.25(+0.14%)
Sep 24, 2018 182.05 183.96 181.30 183.89 34,930,800 +0.18(+0.10%)
Sep 21, 2018 185.27 185.48 183.48 183.71 38,605,300 -1.01(-0.55%)
Sep 20, 2018 183.95 184.97 183.52 184.72 33,272,125 +2.02(+1.11%)
Sep 19, 2018 182.86 183.30 181.51 182.70 31,800,350 -0.14(-0.08%)
Sep 18, 2018 181.52 183.73 181.40 182.84 31,862,828 +1.50(+0.83%)
Sep 17, 2018 183.66 183.81 181.17 181.34 33,011,591 -2.65(-1.44%)
Sep 14, 2018 184.66 184.95 183.26 183.99 31,224,100 -0.54(-0.29%)
Sep 13, 2018 183.67 184.88 183.64 184.53 31,120,334 +1.95(+1.07%)
Sep 12, 2018 182.87 182.98 181.01 182.58 36,163,525 -0.54(-0.29%)
Sep 11, 2018 180.97 183.42 180.52 183.12 30,099,828 +1.40(+0.77%)
Sep 10, 2018 182.12 182.25 180.73 181.72 26,115,142 +0.61(+0.34%)
Sep 07, 2018 180.53 182.67 180.44 181.11 46,629,400 -0.70(-0.39%)
Sep 06, 2018 183.54 183.75 180.58 181.81 46,061,084 -1.64(-0.89%)
Sep 05, 2018 185.55 185.55 182.82 183.45 42,612,128 -2.40(-1.29%)
Sep 04, 2018 186.10 186.40 184.85 185.85 29,049,475 -0.80(-0.43%)
Aug 31, 2018 186.65 186.65 186.65 0 +0.24(+0.13%)
Aug 30, 2018 186.41 187.52 185.79 186.41 29,298,099 -0.33(-0.18%)
Aug 29, 2018 184.91 186.84 184.86 186.74 29,140,859 +2.13(+1.15%)
Aug 28, 2018 184.80 185.02 184.22 184.61 20,255,697 +0.27(+0.15%)
Aug 27, 2018 183.43 184.34 183.11 184.34 29,328,766 +1.86(+1.02%)
Aug 24, 2018 181.40 182.63 181.36 182.48 23,136,100 +1.68(+0.93%)
Aug 23, 2018 180.77 182.04 180.50 180.80 25,764,661 -0.26(-0.14%)
Aug 22, 2018 179.96 181.27 179.75 181.06 18,025,434 +0.70(+0.39%)
Aug 21, 2018 180.26 181.44 180.13 180.36 26,169,528 +0.66(+0.37%)
Aug 20, 2018 180.28 180.33 179.00 179.70 24,929,419 -0.16(-0.09%)
Aug 17, 2018 179.36 180.31 178.27 179.86 36,092,600 +0.04(+0.02%)
Aug 16, 2018 180.57 180.99 179.47 179.82 27,693,381 +0.59(+0.33%)
Aug 15, 2018 180.09 180.58 178.12 179.23 58,516,114 -2.22(-1.22%)
Aug 14, 2018 181.01 181.66 180.04 181.45 20,901,383 +1.13(+0.63%)
Aug 13, 2018 180.85 182.01 180.24 180.32 26,074,055 -0.20(-0.11%)
Aug 10, 2018 180.68 181.22 179.84 180.52 33,818,400 -1.39(-0.76%)
Aug 09, 2018 181.94 182.63 181.64 181.91 18,826,948 -0.11(-0.06%)
Aug 08, 2018 181.55 182.35 181.06 182.02 22,668,679 +0.22(+0.12%)
Aug 07, 2018 181.63 182.14 181.26 181.80 29,878,359 +0.66(+0.36%)
Aug 06, 2018 179.97 181.19 179.74 181.14 24,801,058 +1.06(+0.59%)
Aug 03, 2018 179.80 180.09 179.08 180.08 28,934,400 +0.55(+0.31%)
Aug 02, 2018 175.87 179.74 175.79 179.53 47,169,927 +2.41(+1.36%)
Aug 01, 2018 176.87 177.65 176.10 177.12 37,094,591 +0.67(+0.38%)
Jul 31, 2018 175.75 177.13 174.82 176.45 47,233,629 +1.34(+0.77%)
Jul 30, 2018 177.66 177.73 174.27 175.11 60,172,719 -2.51(-1.41%)
Jul 27, 2018 181.30 176.60 177.62 59,456,093 -2.43(-1.35%)
Jul 26, 2018 180.35 180.92 179.81 180.05 40,855,368 -2.77(-1.52%)
Jul 25, 2018 180.36 182.93 180.29 182.82 35,586,512 +2.52(+1.40%)
Jul 24, 2018 181.39 182.05 179.56 180.30 36,881,050 +0.74(+0.41%)
Jul 23, 2018 178.45 179.64 177.74 179.56 22,149,297 +0.57(+0.32%)
Jul 20, 2018 179.57 180.16 178.79 178.99 35,907,619 -0.04(-0.02%)
Jul 19, 2018 179.34 179.88 178.82 179.03 31,047,017 -0.90(-0.50%)
Jul 18, 2018 180.28 180.44 179.38 179.93 23,214,656 -0.34(-0.19%)
Jul 17, 2018 177.30 180.65 177.30 180.27 30,990,170 +1.09(+0.61%)
Jul 16, 2018 179.64 179.95 178.88 179.18 21,355,722 -0.43(-0.24%)
Jul 13, 2018 179.61 28,067,961 +0.15(+0.08%)
Jul 12, 2018 177.21 179.46 177.10 179.46 27,894,969 +3.04(+1.72%)
Jul 11, 2018 175.96 177.07 175.80 176.42 30,258,662 -0.90(-0.51%)
Jul 10, 2018 177.41 177.72 176.71 177.32 23,834,735 +0.13(+0.07%)
Jul 09, 2018 176.49 177.23 175.82 177.19 27,323,920 +1.58(+0.90%)
Jul 06, 2018 173.31 175.74 173.00 175.61 37,005,574 +2.69(+1.56%)
Jul 05, 2018 171.91 173.06 171.04 172.92 31,601,532 +2.12(+1.24%)
Jul 03, 2018 170.80 170.80 170.80 0 -2.00(-1.16%)
Jul 02, 2018 170.04 172.85 169.67 172.80 31,749,217 +1.15(+0.67%)
Jun 29, 2018 172.92 171.40 171.65 36,408,464 +0.46(+0.27%)
Jun 28, 2018 169.52 171.77 169.17 171.19 46,396,221 +1.46(+0.86%)
Jun 27, 2018 172.77 173.58 169.61 169.73 52,808,411 -2.34(-1.36%)
Jun 26, 2018 171.99 173.06 171.37 172.07 39,000,872 +0.70(+0.41%)
Jun 25, 2018 173.76 173.99 169.81 171.37 77,778,421 -3.95(-2.25%)
Jun 22, 2018 176.31 176.37 174.69 175.32 30,073,187 -0.39(-0.22%)
Jun 21, 2018 177.69 177.88 175.37 175.71 43,457,111 -1.54(-0.87%)
Jun 20, 2018 176.79 177.98 176.65 177.25 33,010,504 +1.25(+0.71%)
Jun 19, 2018 176.04 173.71 176.00 38,207,535 -0.50(-0.28%)
Jun 18, 2018 175.53 176.65 174.94 176.50 31,461,563 -0.48(-0.27%)
Jun 15, 2018 177.32 177.60 176.98 49,615,730 -0.62(-0.35%)
Jun 14, 2018 176.62 177.89 176.50 177.60 35,902,061 +1.78(+1.01%)
Jun 13, 2018 176.09 177.14 175.43 175.82 37,826,600 -0.01(-0.01%)
Jun 12, 2018 175.15 176.00 174.96 175.83 22,496,398 +0.92(+0.53%)
Jun 11, 2018 174.30 175.34 174.28 174.91 22,310,604 +0.47(+0.27%)
Jun 08, 2018 173.57 174.88 173.18 174.44 31,780,348 +0.01(+0.01%)
Jun 07, 2018 175.91 175.93 173.56 174.43 39,582,103 -1.43(-0.81%)
Jun 06, 2018 175.89 174.14 175.86 25,013,610 +1.02(+0.58%)
Jun 05, 2018 174.69 175.13 174.07 174.84 24,773,084 +0.54(+0.31%)
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.