Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 240.17 241.44 237.74 239.44 1,885,026 -0.87(-0.36%)
Feb 27, 2019 235.80 240.86 235.33 240.31 2,211,995 +4.10(+1.74%)
Feb 26, 2019 235.84 236.94 233.45 236.21 1,183,788 -0.79(-0.33%)
Feb 25, 2019 237.50 239.45 235.59 237.00 1,540,253 +2.00(+0.85%)
Feb 22, 2019 230.32 236.15 230.32 235.00 1,980,800 +4.99(+2.17%)
Feb 21, 2019 228.71 231.24 226.51 230.01 1,308,114 +0.51(+0.22%)
Feb 20, 2019 235.00 235.49 227.85 229.50 2,060,743 -5.08(-2.17%)
Feb 19, 2019 233.49 235.46 232.00 234.58 1,434,135 -0.31(-0.13%)
Feb 15, 2019 235.00 236.69 232.40 234.89 1,425,800 +0.86(+0.37%)
Feb 14, 2019 231.44 235.84 230.76 234.03 1,294,673 +2.06(+0.89%)
Feb 13, 2019 235.00 237.49 231.65 231.97 1,677,479 -2.68(-1.14%)
Feb 12, 2019 230.61 236.81 230.50 234.65 2,364,906 +5.64(+2.46%)
Feb 11, 2019 229.89 232.25 227.07 229.01 1,933,226 +0.45(+0.20%)
Feb 08, 2019 225.40 228.79 222.67 228.56 1,603,700 +1.60(+0.70%)
Feb 07, 2019 224.06 228.04 222.12 226.96 1,478,952 +1.40(+0.62%)
Feb 06, 2019 228.00 229.50 223.30 225.56 1,662,886 -2.79(-1.22%)
Feb 05, 2019 226.00 229.40 225.37 228.35 1,835,553 +3.21(+1.43%)
Feb 04, 2019 220.83 225.88 220.10 225.14 3,597,701 +3.63(+1.64%)
Feb 01, 2019 218.58 221.84 216.80 221.51 3,552,000 +1.49(+0.68%)
Jan 31, 2019 211.36 228.41 209.99 220.02 11,192,341 +26.02(+13.41%)
Jan 30, 2019 187.19 194.21 187.01 194.00 4,224,807 +9.18(+4.97%)
Jan 29, 2019 188.18 188.82 184.01 184.82 1,632,861 -3.12(-1.66%)
Jan 28, 2019 188.05 190.16 186.50 187.94 1,930,248 -3.14(-1.64%)
Jan 25, 2019 187.61 191.27 187.36 191.08 1,425,800 +5.38(+2.90%)
Jan 24, 2019 184.25 187.47 182.46 185.70 1,351,803 +1.74(+0.95%)
Jan 23, 2019 187.52 189.82 182.91 183.96 1,584,845 -1.74(-0.94%)
Jan 22, 2019 187.78 189.68 184.78 185.70 1,506,157 -4.39(-2.31%)
Jan 18, 2019 189.73 191.45 186.63 190.09 1,930,600 +3.56(+1.91%)
Jan 17, 2019 186.83 189.44 185.22 186.53 2,149,256 -3.06(-1.61%)
Jan 16, 2019 189.52 192.79 187.45 189.59 1,450,958 +1.24(+0.66%)
Jan 15, 2019 189.45 190.32 187.58 188.35 2,503,510 -0.05(-0.03%)
Jan 14, 2019 187.87 191.08 186.93 188.40 1,811,048 -3.29(-1.72%)
Jan 11, 2019 188.10 191.95 186.06 191.69 1,646,000 +1.69(+0.89%)
Jan 10, 2019 188.90 190.94 187.55 190.00 1,637,764 -0.47(-0.25%)
Jan 09, 2019 185.26 191.29 185.26 190.47 2,095,992 +2.36(+1.25%)
Jan 08, 2019 189.75 191.65 184.56 188.11 1,609,152 +1.44(+0.77%)
Jan 07, 2019 180.75 188.00 179.40 186.67 1,824,939 +7.44(+4.15%)
Jan 04, 2019 173.01 181.49 171.66 179.23 2,195,800 +10.11(+5.98%)
Jan 03, 2019 175.12 177.99 168.47 169.12 2,468,902 -9.20(-5.16%)
Jan 02, 2019 174.12 180.45 172.46 178.32 2,561,348 +0.27(+0.15%)
Dec 31, 2018 182.92 183.27 176.80 178.05 1,655,400 -2.28(-1.26%)
Dec 28, 2018 179.61 184.09 175.68 180.33 2,442,100 +2.13(+1.20%)
Dec 27, 2018 166.87 178.24 166.50 178.20 2,937,447 +8.69(+5.13%)
Dec 26, 2018 159.68 169.67 159.68 169.51 3,050,740 +10.59(+6.66%)
Dec 24, 2018 159.02 163.81 158.00 158.92 896,400 -3.08(-1.90%)
Dec 21, 2018 170.02 170.49 160.44 162.00 2,799,600 -7.92(-4.66%)
Dec 20, 2018 171.84 174.81 160.00 169.92 3,197,349 -4.12(-2.37%)
Dec 19, 2018 174.64 181.14 171.13 174.04 2,139,863 +0.47(+0.27%)
Dec 18, 2018 173.42 175.62 170.72 173.57 1,682,504 +2.10(+1.22%)
Dec 17, 2018 180.01 180.01 170.52 171.47 2,315,690 -10.51(-5.78%)
Dec 14, 2018 184.54 187.62 181.46 181.98 1,663,400 -6.17(-3.28%)
Dec 13, 2018 189.40 190.76 185.35 188.15 1,443,744 +0.51(+0.27%)
Dec 12, 2018 187.00 191.35 185.96 187.64 2,289,169 +4.22(+2.30%)
Dec 11, 2018 189.16 189.19 181.72 183.42 1,940,452 -1.48(-0.80%)
Dec 10, 2018 181.00 187.77 181.00 184.90 1,567,336 +2.52(+1.38%)
Dec 07, 2018 186.94 189.67 179.25 182.38 1,749,100 -5.22(-2.78%)
Dec 06, 2018 175.39 187.80 174.00 187.60 2,678,288 +6.75(+3.73%)
Dec 04, 2018 185.59 188.68 178.22 180.85 2,544,500 -7.24(-3.85%)
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.