Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 162.76 162.76 160.82 161.72 2,045,490 +0.09(+0.06%)
Jan 30, 2019 159.49 162.32 157.71 161.63 1,715,859 +3.54(+2.24%)
Jan 29, 2019 158.47 158.74 157.11 158.09 1,196,245 -0.35(-0.22%)
Jan 28, 2019 158.01 158.77 156.38 158.43 1,488,069 -1.28(-0.80%)
Jan 25, 2019 160.19 161.71 159.40 159.71 2,161,520 +1.15(+0.72%)
Jan 24, 2019 157.90 158.72 156.46 158.56 1,789,817 +0.38(+0.24%)
Jan 23, 2019 161.06 161.28 155.99 158.18 2,034,674 -2.02(-1.26%)
Jan 22, 2019 160.57 160.95 158.49 160.20 2,312,307 -0.92(-0.57%)
Jan 18, 2019 159.54 163.20 158.97 161.12 3,373,052 +3.31(+2.10%)
Jan 17, 2019 155.70 159.38 155.49 157.81 1,962,967 +1.74(+1.11%)
Jan 16, 2019 155.91 158.68 155.68 156.07 2,571,510 +0.66(+0.43%)
Jan 15, 2019 156.17 157.24 153.94 155.40 2,375,161 -0.84(-0.54%)
Jan 14, 2019 154.71 157.65 154.03 156.24 2,441,747 +0.51(+0.33%)
Jan 11, 2019 154.36 155.87 152.28 155.73 3,114,693 +0.79(+0.51%)
Jan 10, 2019 153.98 155.39 152.94 154.94 2,147,699 -0.43(-0.28%)
Jan 09, 2019 152.69 155.94 152.19 155.36 3,019,856 +3.25(+2.14%)
Jan 08, 2019 153.64 154.30 150.56 152.11 2,866,544 +0.26(+0.17%)
Jan 07, 2019 150.17 151.96 147.68 151.85 3,281,088 +2.09(+1.40%)
Jan 04, 2019 145.90 150.25 145.26 149.75 3,226,579 +6.59(+4.61%)
Jan 03, 2019 147.35 148.52 142.95 143.16 3,337,873 -5.47(-3.68%)
Jan 02, 2019 144.37 148.80 143.51 148.62 2,333,175 +1.69(+1.15%)
Dec 31, 2018 145.32 147.22 144.72 146.93 2,388,696 +2.14(+1.48%)
Dec 28, 2018 147.78 149.17 144.18 144.79 3,158,723 -1.86(-1.27%)
Dec 27, 2018 144.35 146.65 141.42 146.65 3,084,103 +0.79(+0.54%)
Dec 26, 2018 140.25 145.86 137.47 145.86 3,844,719 +6.78(+4.88%)
Dec 24, 2018 142.94 143.65 138.99 139.07 3,222,846 -4.83(-3.35%)
Dec 21, 2018 143.91 145.53 140.86 143.90 7,652,283 -1.57(-1.08%)
Dec 20, 2018 147.53 150.26 144.21 145.47 7,191,888 -2.54(-1.72%)
Dec 19, 2018 154.12 156.31 148.00 148.01 16,777,602 -20.49(-12.16%)
Dec 18, 2018 167.15 169.53 166.62 168.50 4,645,388 +2.57(+1.55%)
Dec 17, 2018 166.77 169.55 165.10 165.93 3,711,357 -1.75(-1.04%)
Dec 14, 2018 168.62 171.90 166.76 167.68 2,808,900 -2.80(-1.64%)
Dec 13, 2018 172.16 172.54 167.17 170.47 4,589,456 -0.99(-0.58%)
Dec 12, 2018 175.22 175.88 170.84 171.47 4,044,122 -1.26(-0.73%)
Dec 11, 2018 177.93 178.96 170.34 172.72 5,003,568 -2.99(-1.70%)
Dec 10, 2018 180.97 180.99 171.69 175.71 6,463,507 -7.70(-4.20%)
Dec 07, 2018 195.54 198.04 182.26 183.41 3,405,004 -11.86(-6.07%)
Dec 06, 2018 192.50 195.50 190.22 195.27 2,475,899 -0.42(-0.21%)
Dec 04, 2018 206.12 206.61 193.22 195.69 4,206,631 -13.18(-6.31%)
Dec 03, 2018 211.25 212.92 207.27 208.88 1,614,423 +0.94(+0.45%)
Nov 30, 2018 206.30 208.45 205.43 207.93 1,749,789 +1.36(+0.66%)
Nov 29, 2018 209.67 210.20 206.41 206.57 1,246,612 -3.95(-1.88%)
Nov 28, 2018 205.72 210.52 204.42 210.52 1,429,821 +6.01(+2.94%)
Nov 27, 2018 203.19 205.07 201.96 204.51 1,235,686 +0.17(+0.08%)
Nov 26, 2018 205.10 205.32 202.57 204.34 1,274,187 +1.49(+0.73%)
Nov 23, 2018 201.05 205.21 200.26 202.85 548,681 +0.77(+0.38%)
Nov 21, 2018 202.07 202.07 202.07 0 +1.10(+0.55%)
Nov 20, 2018 201.66 203.54 199.78 200.98 1,784,483 -4.50(-2.19%)
Nov 19, 2018 205.62 207.92 204.02 205.48 1,162,213 -0.35(-0.17%)
Nov 16, 2018 206.01 207.18 203.93 205.83 1,366,527 -1.02(-0.49%)
Nov 15, 2018 202.69 208.35 201.56 206.85 1,414,458 +2.41(+1.18%)
Nov 14, 2018 203.88 206.39 202.47 204.44 1,520,152 +2.41(+1.19%)
Nov 13, 2018 200.48 204.53 199.79 202.04 1,196,537 +2.62(+1.31%)
Nov 12, 2018 203.93 204.47 198.64 199.42 1,702,013 -4.33(-2.13%)
Nov 09, 2018 207.93 208.48 202.17 203.75 1,866,640 -4.54(-2.18%)
Nov 08, 2018 209.16 210.48 206.89 208.29 1,135,381 -1.71(-0.81%)
Nov 07, 2018 207.36 210.25 204.45 210.00 1,407,576 +4.09(+1.99%)
Nov 06, 2018 202.06 206.27 201.50 205.91 1,379,668 +3.78(+1.87%)
Nov 05, 2018 201.67 203.48 201.19 202.13 1,360,608 +0.86(+0.43%)
Nov 02, 2018 205.81 206.71 200.17 201.27 1,991,531 -2.16(-1.06%)
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.