Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 147.65 148.51 145.81 148.07 1,510,236 +2.06(+1.41%)
Mar 28, 2019 146.38 146.79 144.99 146.01 1,299,208 +0.82(+0.56%)
Mar 27, 2019 149.06 149.63 144.91 145.19 1,822,084 -3.64(-2.45%)
Mar 26, 2019 149.89 150.24 148.34 148.83 1,063,915 +0.90(+0.61%)
Mar 25, 2019 149.60 150.10 147.11 147.93 1,777,556 -2.76(-1.83%)
Mar 22, 2019 153.72 154.00 150.23 150.68 1,166,202 -3.72(-2.41%)
Mar 21, 2019 151.28 154.63 151.28 154.41 902,980 +2.78(+1.83%)
Mar 20, 2019 150.23 152.14 148.76 151.63 1,441,927 +1.07(+0.71%)
Mar 19, 2019 150.27 150.97 149.07 150.56 1,005,697 +0.72(+0.48%)
Mar 18, 2019 149.05 150.85 148.31 149.84 1,423,758 +0.91(+0.61%)
Mar 15, 2019 146.89 149.68 146.83 148.93 2,177,700 +1.89(+1.28%)
Mar 14, 2019 144.64 147.53 144.37 147.04 1,226,195 +2.02(+1.39%)
Mar 13, 2019 144.53 147.06 144.12 145.02 1,768,868 +1.37(+0.95%)
Mar 12, 2019 142.54 144.44 141.50 143.65 1,679,209 +1.44(+1.02%)
Mar 11, 2019 139.07 142.33 138.83 142.21 1,669,195 +3.48(+2.51%)
Mar 08, 2019 136.37 139.13 136.16 138.73 1,675,670 +0.07(+0.05%)
Mar 07, 2019 139.45 141.08 137.97 138.67 1,475,032 -0.88(-0.63%)
Mar 06, 2019 136.03 139.70 135.70 139.54 2,072,576 -2.11(-1.49%)
Mar 05, 2019 141.09 142.55 139.95 141.65 1,281,925 +0.30(+0.21%)
Mar 04, 2019 145.60 146.04 137.49 141.35 3,059,552 -4.82(-3.30%)
Mar 01, 2019 145.90 150.44 144.08 146.17 3,547,373 +5.24(+3.72%)
Feb 28, 2019 143.60 144.12 140.48 140.93 2,943,432 -3.45(-2.39%)
Feb 27, 2019 143.74 144.91 142.39 144.38 1,656,528 +0.73(+0.51%)
Feb 26, 2019 142.60 144.42 141.03 143.65 2,574,176 +0.80(+0.56%)
Feb 25, 2019 143.22 144.12 142.05 142.85 1,419,307 +0.63(+0.44%)
Feb 22, 2019 140.68 142.28 139.80 142.22 1,385,277 +2.12(+1.52%)
Feb 21, 2019 139.57 141.56 138.37 140.09 1,508,889 +0.03(+0.02%)
Feb 20, 2019 139.32 140.36 138.50 140.07 1,251,398 +0.59(+0.42%)
Feb 19, 2019 139.00 139.91 137.65 139.48 1,490,962 +0.30(+0.21%)
Feb 15, 2019 138.04 139.20 137.08 139.18 1,473,541 +1.39(+1.01%)
Feb 14, 2019 136.30 139.54 136.11 137.79 1,664,043 +0.78(+0.57%)
Feb 13, 2019 135.69 137.52 133.97 137.01 2,225,500 +1.39(+1.02%)
Feb 12, 2019 131.65 135.75 131.37 135.62 2,761,684 +5.22(+4.01%)
Feb 11, 2019 129.94 131.70 128.71 130.40 1,815,609 +1.03(+0.80%)
Feb 08, 2019 127.29 129.98 127.29 129.37 1,313,593 +1.16(+0.90%)
Feb 07, 2019 127.71 128.30 126.12 128.21 807,741 -0.59(-0.46%)
Feb 06, 2019 128.13 129.06 126.71 128.80 1,436,767 +0.67(+0.53%)
Feb 05, 2019 125.83 128.52 125.50 128.13 1,371,473 +2.70(+2.15%)
Feb 04, 2019 123.86 125.94 123.67 125.43 1,060,899 +1.97(+1.59%)
Feb 01, 2019 123.93 124.64 122.58 123.46 1,192,657 -0.46(-0.37%)
Jan 31, 2019 119.91 124.16 119.76 123.92 1,787,885 +3.85(+3.20%)
Jan 30, 2019 120.51 121.02 119.16 120.07 936,058 +0.95(+0.80%)
Jan 29, 2019 121.33 121.39 118.50 119.12 1,439,970 -2.37(-1.95%)
Jan 28, 2019 121.32 122.80 120.06 121.49 1,128,844 -1.08(-0.88%)
Jan 25, 2019 122.79 123.31 121.72 122.57 1,434,041 +1.05(+0.86%)
Jan 24, 2019 123.83 124.26 120.50 121.52 1,329,663 -2.16(-1.74%)
Jan 23, 2019 122.00 123.91 121.59 123.68 1,526,629 +2.26(+1.86%)
Jan 22, 2019 120.87 122.02 120.17 121.42 1,257,666 +0.30(+0.25%)
Jan 18, 2019 119.15 121.15 119.09 121.12 1,534,252 +3.08(+2.61%)
Jan 17, 2019 118.46 119.07 117.73 118.04 1,424,192 -0.25(-0.21%)
Jan 16, 2019 120.64 121.06 117.81 118.28 1,982,243 -2.39(-1.98%)
Jan 15, 2019 116.55 120.74 115.97 120.68 2,610,865 +2.40(+2.03%)
Jan 14, 2019 119.19 120.28 118.16 118.28 2,493,021 -2.06(-1.71%)
Jan 11, 2019 120.19 121.43 118.54 120.33 1,855,732 -1.79(-1.46%)
Jan 10, 2019 122.51 124.52 121.60 122.12 1,656,120 -1.20(-0.97%)
Jan 09, 2019 122.04 123.83 121.17 123.32 2,165,847 +2.90(+2.41%)
Jan 08, 2019 120.07 121.31 117.10 120.42 1,582,802 +2.51(+2.13%)
Jan 07, 2019 114.34 119.90 113.97 117.91 2,334,268 +3.96(+3.48%)
Jan 04, 2019 109.10 114.58 107.93 113.94 2,490,768 +6.76(+6.31%)
Jan 03, 2019 110.81 111.33 106.08 107.19 2,449,802 -4.50(-4.03%)
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.