Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 162.74 162.74 160.80 161.70 2,045,776 +0.09(+0.06%)
Jan 30, 2019 159.47 162.30 157.68 161.61 1,716,098 +3.54(+2.24%)
Jan 29, 2019 158.45 158.72 157.09 158.07 1,196,412 -0.35(-0.22%)
Jan 28, 2019 157.99 158.75 156.36 158.41 1,488,277 -1.27(-0.80%)
Jan 25, 2019 160.17 161.69 159.38 159.69 2,161,822 +1.15(+0.72%)
Jan 24, 2019 157.87 158.70 156.44 158.54 1,790,067 +0.38(+0.24%)
Jan 23, 2019 161.03 161.25 155.97 158.16 2,034,958 -2.02(-1.26%)
Jan 22, 2019 160.55 160.93 158.47 160.18 2,312,630 -0.92(-0.57%)
Jan 18, 2019 159.52 163.17 158.95 161.10 3,373,523 +3.32(+2.10%)
Jan 17, 2019 155.68 159.36 155.47 157.78 1,963,241 +1.74(+1.11%)
Jan 16, 2019 155.89 158.66 155.66 156.04 2,571,869 +0.67(+0.43%)
Jan 15, 2019 156.14 157.22 153.91 155.38 2,375,493 -0.84(-0.54%)
Jan 14, 2019 154.69 157.63 154.00 156.22 2,442,088 +0.51(+0.33%)
Jan 11, 2019 154.34 155.84 152.26 155.71 3,115,128 +0.79(+0.51%)
Jan 10, 2019 153.96 155.37 152.92 154.91 2,147,998 -0.43(-0.28%)
Jan 09, 2019 152.67 155.92 152.16 155.34 3,020,277 +3.25(+2.14%)
Jan 08, 2019 153.62 154.28 150.53 152.09 2,866,944 +0.26(+0.17%)
Jan 07, 2019 150.15 151.94 147.66 151.83 3,281,546 +2.09(+1.40%)
Jan 04, 2019 145.88 150.23 145.24 149.73 3,227,030 +6.59(+4.61%)
Jan 03, 2019 147.33 148.50 142.93 143.14 3,338,339 -5.46(-3.68%)
Jan 02, 2019 144.35 148.78 143.49 148.60 2,333,500 +1.69(+1.15%)
Dec 31, 2018 145.30 147.20 144.70 146.91 2,389,030 +2.14(+1.48%)
Dec 28, 2018 147.76 149.15 144.16 144.77 3,159,164 -1.86(-1.27%)
Dec 27, 2018 144.33 146.63 141.40 146.63 3,084,533 +0.79(+0.54%)
Dec 26, 2018 140.24 145.84 137.45 145.84 3,845,256 +6.78(+4.88%)
Dec 24, 2018 142.92 143.63 138.97 139.05 3,223,296 -4.83(-3.35%)
Dec 21, 2018 143.89 145.51 140.84 143.88 7,653,352 -1.57(-1.08%)
Dec 20, 2018 147.51 150.24 144.19 145.44 7,192,892 -2.54(-1.72%)
Dec 19, 2018 154.09 156.29 147.98 147.99 16,779,944 -20.49(-12.16%)
Dec 18, 2018 167.13 169.50 166.60 168.47 4,646,037 +2.57(+1.55%)
Dec 17, 2018 166.74 169.53 165.08 165.91 3,711,875 -1.75(-1.04%)
Dec 14, 2018 168.60 171.88 166.74 167.65 2,809,292 -2.80(-1.64%)
Dec 13, 2018 172.13 172.52 167.14 170.45 4,590,097 -0.99(-0.58%)
Dec 12, 2018 175.19 175.86 170.81 171.44 4,044,686 -1.26(-0.73%)
Dec 11, 2018 177.91 178.94 170.31 172.70 5,004,267 -2.99(-1.70%)
Dec 10, 2018 180.95 180.97 171.66 175.69 6,464,410 -7.70(-4.20%)
Dec 07, 2018 195.51 198.01 182.23 183.39 3,405,479 -11.86(-6.07%)
Dec 06, 2018 192.47 195.47 190.20 195.25 2,476,245 -0.42(-0.21%)
Dec 04, 2018 206.09 206.59 193.19 195.66 4,207,218 -13.18(-6.31%)
Dec 03, 2018 211.22 212.89 207.24 208.85 1,614,648 +0.94(+0.45%)
Nov 30, 2018 206.27 208.42 205.41 207.90 1,750,033 +1.36(+0.66%)
Nov 29, 2018 209.65 210.17 206.39 206.54 1,246,786 -3.95(-1.88%)
Nov 28, 2018 205.69 210.49 204.39 210.49 1,430,021 +6.01(+2.94%)
Nov 27, 2018 203.16 205.04 201.93 204.48 1,235,858 +0.17(+0.08%)
Nov 26, 2018 205.07 205.29 202.54 204.31 1,274,365 +1.49(+0.73%)
Nov 23, 2018 201.02 205.18 200.24 202.82 548,758 +0.77(+0.38%)
Nov 21, 2018 202.05 202.05 202.05 0 +1.10(+0.55%)
Nov 20, 2018 201.63 203.52 199.75 200.95 1,784,732 -4.50(-2.19%)
Nov 19, 2018 205.60 207.89 203.99 205.45 1,162,375 -0.35(-0.17%)
Nov 16, 2018 205.98 207.15 203.90 205.81 1,366,718 -1.02(-0.49%)
Nov 15, 2018 202.66 208.32 201.53 206.82 1,414,655 +2.41(+1.18%)
Nov 14, 2018 203.85 206.36 202.45 204.42 1,520,365 +2.41(+1.19%)
Nov 13, 2018 200.45 204.50 199.77 202.01 1,196,704 +2.61(+1.31%)
Nov 12, 2018 203.90 204.44 198.61 199.40 1,702,251 -4.33(-2.13%)
Nov 09, 2018 207.90 208.45 202.15 203.73 1,866,900 -4.54(-2.18%)
Nov 08, 2018 209.13 210.45 206.86 208.26 1,135,540 -1.71(-0.81%)
Nov 07, 2018 207.33 210.23 204.43 209.97 1,407,772 +4.09(+1.99%)
Nov 06, 2018 202.04 206.24 201.47 205.88 1,379,861 +3.78(+1.87%)
Nov 05, 2018 201.64 203.45 201.16 202.10 1,360,798 +0.86(+0.43%)
Nov 02, 2018 205.79 206.68 200.14 201.24 1,991,808 -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.