Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 140.02 142.63 139.19 139.33 1,173,411 -0.76(-0.54%)
Feb 27, 2019 140.10 143.77 139.52 140.09 1,393,909 +0.50(+0.36%)
Feb 26, 2019 140.30 140.68 136.69 139.59 1,093,686 -1.31(-0.93%)
Feb 25, 2019 137.95 141.47 137.95 140.90 1,990,124 +4.04(+2.95%)
Feb 22, 2019 153.69 156.16 135.22 136.86 3,713,400 -9.39(-6.42%)
Feb 21, 2019 145.54 147.50 143.90 146.25 1,266,888 +0.71(+0.49%)
Feb 20, 2019 147.09 148.18 144.43 145.54 1,289,123 -2.36(-1.60%)
Feb 19, 2019 149.06 150.19 147.35 147.90 988,822 -0.59(-0.40%)
Feb 15, 2019 149.91 150.25 147.34 148.49 956,200 +0.66(+0.45%)
Feb 14, 2019 148.30 149.63 146.91 147.83 739,876 -1.22(-0.82%)
Feb 13, 2019 152.52 153.65 145.09 149.05 1,616,322 -3.68(-2.41%)
Feb 12, 2019 153.32 155.85 150.06 152.73 1,517,742 +1.50(+0.99%)
Feb 11, 2019 147.66 153.32 147.29 151.23 1,658,230 +5.70(+3.92%)
Feb 08, 2019 142.76 146.71 142.75 145.53 715,400 +1.57(+1.09%)
Feb 07, 2019 144.31 145.77 142.20 143.96 732,197 -1.20(-0.83%)
Feb 06, 2019 148.03 149.77 144.04 145.16 798,686 -3.58(-2.41%)
Feb 05, 2019 145.43 149.46 145.00 148.74 1,107,937 +4.25(+2.94%)
Feb 04, 2019 141.83 144.62 141.11 144.49 572,977 +2.71(+1.91%)
Feb 01, 2019 140.70 141.86 136.78 141.78 766,300 +0.75(+0.53%)
Jan 31, 2019 144.23 146.33 139.78 141.03 1,461,604 -2.58(-1.80%)
Jan 30, 2019 140.83 144.41 140.53 143.61 681,124 +3.56(+2.54%)
Jan 29, 2019 141.06 142.14 138.30 140.05 719,700 -1.31(-0.93%)
Jan 28, 2019 144.29 144.99 140.11 141.36 800,700 -3.65(-2.52%)
Jan 25, 2019 144.61 147.28 142.77 145.01 1,228,300 +0.93(+0.65%)
Jan 24, 2019 147.18 147.90 143.79 144.08 1,566,705 -2.46(-1.68%)
Jan 23, 2019 150.00 151.46 142.76 146.54 1,348,377 -4.28(-2.84%)
Jan 22, 2019 149.00 152.44 147.40 150.82 1,634,740 +1.30(+0.87%)
Jan 18, 2019 150.75 152.69 149.18 149.52 1,340,500 +0.02(+0.01%)
Jan 17, 2019 147.22 150.98 146.63 149.50 868,423 +2.45(+1.67%)
Jan 16, 2019 147.85 149.43 145.64 147.05 989,230 +0.00(+0.00%)
Jan 15, 2019 143.48 148.40 142.00 147.05 1,388,704 +4.31(+3.02%)
Jan 14, 2019 140.43 143.31 140.01 142.74 1,242,153 +1.64(+1.16%)
Jan 11, 2019 141.90 142.74 139.80 141.10 880,600 -0.80(-0.56%)
Jan 10, 2019 138.75 142.02 138.09 141.90 2,608,545 +3.15(+2.27%)
Jan 09, 2019 132.87 139.16 132.87 138.75 1,184,784 +7.23(+5.50%)
Jan 08, 2019 131.46 136.20 130.61 131.52 1,650,778 +1.57(+1.21%)
Jan 07, 2019 125.53 132.78 124.00 129.95 2,032,764 +13.71(+11.79%)
Jan 04, 2019 114.18 118.28 113.01 116.24 2,152,600 +3.98(+3.55%)
Jan 03, 2019 114.29 116.39 110.33 112.26 765,668 -2.92(-2.54%)
Jan 02, 2019 117.01 118.37 114.00 115.18 1,152,395 -4.62(-3.86%)
Dec 31, 2018 119.22 121.76 118.54 119.80 657,100 +1.52(+1.29%)
Dec 28, 2018 118.50 120.57 115.84 118.28 1,537,700 +0.34(+0.29%)
Dec 27, 2018 114.51 118.00 113.00 117.94 806,282 +1.47(+1.26%)
Dec 26, 2018 108.64 116.77 108.64 116.47 737,231 +8.50(+7.87%)
Dec 24, 2018 107.89 110.15 105.71 107.97 288,700 -0.35(-0.32%)
Dec 21, 2018 110.97 111.19 105.05 108.32 1,276,600 -1.74(-1.58%)
Dec 20, 2018 112.84 113.93 108.35 110.06 1,375,562 -3.42(-3.01%)
Dec 19, 2018 115.27 118.84 112.48 113.48 785,142 -1.13(-0.99%)
Dec 18, 2018 115.41 116.38 112.86 114.61 1,201,008 +0.91(+0.80%)
Dec 17, 2018 118.95 119.45 113.01 113.70 1,348,771 -6.96(-5.77%)
Dec 14, 2018 121.95 123.32 119.40 120.66 980,900 -2.36(-1.92%)
Dec 13, 2018 124.90 125.72 121.11 123.02 1,049,748 -1.50(-1.20%)
Dec 12, 2018 125.20 126.44 123.56 124.52 1,662,164 +1.49(+1.21%)
Dec 11, 2018 125.19 129.55 120.65 123.03 1,909,876 -0.42(-0.34%)
Dec 10, 2018 121.90 123.95 119.64 123.45 1,647,103 +2.04(+1.68%)
Dec 07, 2018 128.18 130.66 120.27 121.41 1,123,900 -8.06(-6.23%)
Dec 06, 2018 127.00 129.76 124.06 129.47 1,538,164 +1.56(+1.22%)
Dec 04, 2018 136.25 138.59 121.77 127.91 2,583,100 -8.68(-6.35%)
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.