Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 170.23 172.73 168.90 172.53 1,050,199 +1.92(+1.13%)
Apr 29, 2019 171.77 172.64 170.04 170.60 824,029 -1.53(-0.89%)
Apr 26, 2019 172.35 174.46 169.19 172.13 941,499 +0.53(+0.31%)
Apr 25, 2019 169.43 172.03 169.02 171.60 924,872 +1.26(+0.74%)
Apr 24, 2019 170.43 172.07 170.02 170.34 1,138,248 -0.09(-0.05%)
Apr 23, 2019 167.13 170.51 166.94 170.42 942,022 +3.34(+2.00%)
Apr 22, 2019 166.87 168.09 166.72 167.09 628,584 -0.27(-0.16%)
Apr 18, 2019 166.80 168.01 165.59 167.36 877,442 -0.19(-0.11%)
Apr 17, 2019 170.07 170.89 166.09 167.55 931,776 -1.49(-0.88%)
Apr 16, 2019 168.03 169.07 168.00 169.04 751,757 +0.93(+0.55%)
Apr 15, 2019 168.18 168.87 167.83 168.11 579,839 -0.15(-0.09%)
Apr 12, 2019 167.39 168.44 166.86 168.26 757,909 +2.13(+1.28%)
Apr 11, 2019 165.11 166.43 164.22 166.13 983,115 +1.00(+0.61%)
Apr 10, 2019 164.53 165.31 164.28 165.13 408,338 +0.80(+0.49%)
Apr 09, 2019 164.19 164.65 163.74 164.33 765,121 -0.75(-0.46%)
Apr 08, 2019 164.52 165.16 163.96 165.08 450,638 +0.19(+0.12%)
Apr 05, 2019 164.81 165.78 164.27 164.89 704,109 +0.05(+0.03%)
Apr 04, 2019 165.34 165.86 163.94 164.84 562,729 -0.19(-0.12%)
Apr 03, 2019 166.02 166.22 164.16 165.03 1,122,392 -0.38(-0.23%)
Apr 02, 2019 166.33 167.44 165.18 165.42 875,802 -0.29(-0.17%)
Apr 01, 2019 164.06 165.84 163.65 165.70 1,083,288 +2.62(+1.61%)
Mar 29, 2019 162.42 163.21 161.97 163.09 1,225,467 +1.46(+0.90%)
Mar 28, 2019 160.91 161.77 160.43 161.62 708,216 +1.14(+0.71%)
Mar 27, 2019 160.37 161.16 159.46 160.49 1,016,849 +0.21(+0.13%)
Mar 26, 2019 159.46 160.36 158.61 160.28 813,470 +1.07(+0.67%)
Mar 25, 2019 159.14 159.50 157.85 159.21 852,872 +0.31(+0.20%)
Mar 22, 2019 158.70 160.20 158.51 158.89 861,113 -1.81(-1.12%)
Mar 21, 2019 158.24 161.07 157.96 160.70 821,398 +2.38(+1.50%)
Mar 20, 2019 160.05 160.48 158.28 158.32 749,675 -2.15(-1.34%)
Mar 19, 2019 161.65 161.91 160.26 160.47 735,332 -1.18(-0.73%)
Mar 18, 2019 162.42 163.10 161.28 161.65 864,417 -0.76(-0.47%)
Mar 15, 2019 161.19 162.67 160.46 162.42 1,914,191 +1.36(+0.84%)
Mar 14, 2019 159.80 161.70 159.61 161.06 872,320 +1.42(+0.89%)
Mar 13, 2019 159.31 160.94 159.22 159.64 856,523 +0.58(+0.37%)
Mar 12, 2019 157.51 159.56 157.10 159.05 1,004,285 +1.69(+1.07%)
Mar 11, 2019 155.53 157.39 155.40 157.36 1,113,966 +2.55(+1.65%)
Mar 08, 2019 154.38 154.94 153.14 154.81 978,343 -0.49(-0.31%)
Mar 07, 2019 156.11 156.67 154.53 155.30 1,721,037 -1.38(-0.88%)
Mar 06, 2019 159.09 159.13 156.03 156.68 2,652,534 +6.45(+4.29%)
Mar 05, 2019 163.68 164.99 149.13 150.24 7,012,442 -12.78(-7.84%)
Mar 04, 2019 164.32 164.66 162.18 163.02 1,741,021 -0.97(-0.59%)
Mar 01, 2019 165.04 165.20 163.26 163.99 941,813 +0.12(+0.07%)
Feb 28, 2019 163.47 164.61 163.05 163.88 1,261,914 +0.32(+0.20%)
Feb 27, 2019 163.07 163.79 162.58 163.55 692,935 -0.15(-0.09%)
Feb 26, 2019 163.32 164.42 163.02 163.71 1,039,743 +0.17(+0.11%)
Feb 25, 2019 164.59 165.49 163.36 163.53 1,028,405 -0.85(-0.52%)
Feb 22, 2019 164.77 164.95 163.74 164.38 1,044,598 -0.32(-0.20%)
Feb 21, 2019 165.22 165.60 164.28 164.71 972,609 -0.38(-0.23%)
Feb 20, 2019 165.03 165.59 164.00 165.09 1,051,961 +0.13(+0.08%)
Feb 19, 2019 163.67 165.79 163.27 164.96 1,130,983 +0.66(+0.40%)
Feb 15, 2019 163.80 164.42 162.69 164.30 1,316,634 +2.25(+1.39%)
Feb 14, 2019 163.94 164.45 162.01 162.05 1,005,957 -3.19(-1.93%)
Feb 13, 2019 163.93 165.37 163.60 165.24 1,123,198 +1.60(+0.98%)
Feb 12, 2019 163.96 164.50 162.82 163.64 1,152,442 +0.50(+0.30%)
Feb 11, 2019 161.20 163.20 160.75 163.14 1,154,526 +2.47(+1.54%)
Feb 08, 2019 159.05 160.67 158.97 160.67 887,490 +1.23(+0.77%)
Feb 07, 2019 159.81 160.15 157.34 159.44 1,109,961 -1.40(-0.87%)
Feb 06, 2019 160.75 161.22 159.24 160.84 1,230,365 -0.38(-0.24%)
Feb 05, 2019 159.86 161.44 158.95 161.22 1,166,582 +1.86(+1.17%)
Feb 04, 2019 160.98 160.98 157.79 159.36 1,851,200 -0.63(-0.39%)
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.