Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 147.26 148.82 147.23 148.12 6,250,247 +0.90(+0.61%)
Feb 27, 2019 146.50 147.49 145.92 147.22 9,730,410 +0.18(+0.12%)
Feb 26, 2019 145.20 147.40 145.02 147.04 7,332,483 +0.98(+0.67%)
Feb 25, 2019 146.91 147.20 145.81 146.06 9,730,311 +0.19(+0.13%)
Feb 22, 2019 144.42 146.28 144.42 145.87 9,681,100 +1.87(+1.30%)
Feb 21, 2019 144.35 145.03 143.18 144.00 8,569,777 -0.73(-0.50%)
Feb 20, 2019 144.35 144.84 143.52 144.73 5,283,078 +0.29(+0.20%)
Feb 19, 2019 144.42 144.88 144.02 144.44 8,406,859 -0.47(-0.32%)
Feb 15, 2019 144.55 144.91 143.82 144.91 6,536,000 +1.75(+1.22%)
Feb 14, 2019 142.98 143.48 142.40 143.16 6,313,338 -0.33(-0.23%)
Feb 13, 2019 142.89 144.70 142.87 143.49 6,884,997 +1.50(+1.06%)
Feb 12, 2019 141.79 142.80 141.25 141.99 6,089,960 +1.19(+0.85%)
Feb 11, 2019 141.26 142.29 140.45 140.80 7,599,148 +0.42(+0.30%)
Feb 08, 2019 138.69 140.40 138.52 140.38 5,950,800 +0.21(+0.15%)
Feb 07, 2019 139.92 141.06 139.21 140.17 10,675,308 -1.32(-0.93%)
Feb 06, 2019 141.96 142.42 141.05 141.49 6,145,925 -1.04(-0.73%)
Feb 05, 2019 142.00 142.95 141.83 142.53 8,455,094 +1.03(+0.73%)
Feb 04, 2019 139.79 141.52 139.18 141.50 11,863,154 +1.35(+0.96%)
Feb 01, 2019 135.39 140.35 135.26 140.15 13,248,300 +5.14(+3.81%)
Jan 31, 2019 134.39 135.73 133.30 135.01 20,091,847 -2.59(-1.88%)
Jan 30, 2019 136.10 137.90 135.51 137.60 8,022,999 +2.60(+1.93%)
Jan 29, 2019 136.59 136.69 134.11 135.00 7,454,307 -0.99(-0.73%)
Jan 28, 2019 137.51 137.51 134.81 135.99 9,856,021 -2.68(-1.93%)
Jan 25, 2019 139.00 139.90 137.97 138.67 9,759,400 +0.97(+0.70%)
Jan 24, 2019 137.11 138.32 136.52 137.70 4,924,800 +0.69(+0.50%)
Jan 23, 2019 138.77 138.98 136.15 137.01 5,457,824 -1.04(-0.75%)
Jan 22, 2019 137.90 139.52 136.98 138.05 8,101,556 -0.45(-0.32%)
Jan 18, 2019 138.31 138.60 136.64 138.50 10,263,400 +1.22(+0.89%)
Jan 17, 2019 136.97 137.91 136.59 137.28 5,861,426 -0.06(-0.04%)
Jan 16, 2019 138.40 138.87 137.07 137.34 7,255,159 +0.00(+0.00%)
Jan 15, 2019 136.96 137.72 135.25 137.34 7,594,822 +0.24(+0.18%)
Jan 14, 2019 136.99 138.13 136.65 137.10 8,665,134 -0.96(-0.70%)
Jan 11, 2019 137.75 138.60 137.41 138.06 5,860,000 -0.61(-0.44%)
Jan 10, 2019 136.81 138.82 136.36 138.67 12,514,009 +0.26(+0.19%)
Jan 09, 2019 138.30 139.48 137.62 138.41 9,986,910 +1.61(+1.18%)
Jan 08, 2019 137.97 138.19 135.96 136.80 9,239,987 +0.74(+0.54%)
Jan 07, 2019 134.45 137.17 134.04 136.06 12,927,954 +2.41(+1.80%)
Jan 04, 2019 130.44 134.59 130.13 133.65 11,065,700 +5.52(+4.31%)
Jan 03, 2019 131.21 131.28 127.88 128.13 9,426,378 -4.79(-3.60%)
Jan 02, 2019 130.00 133.74 129.60 132.92 8,784,893 +0.98(+0.74%)
Dec 31, 2018 131.68 132.44 130.23 131.94 7,976,000 +1.00(+0.76%)
Dec 28, 2018 133.08 133.62 129.66 130.94 7,381,700 -1.07(-0.81%)
Dec 27, 2018 127.99 132.01 126.52 132.01 10,880,359 +1.78(+1.37%)
Dec 26, 2018 123.02 130.24 123.00 130.23 13,496,566 +8.50(+6.98%)
Dec 24, 2018 122.08 125.21 121.60 121.73 8,617,600 -2.53(-2.04%)
Dec 21, 2018 127.18 130.33 122.95 124.26 25,448,600 -4.50(-3.49%)
Dec 20, 2018 130.16 132.01 127.15 128.76 18,089,815 -2.50(-1.90%)
Dec 19, 2018 132.93 135.87 129.52 131.26 13,817,552 -1.40(-1.06%)
Dec 18, 2018 132.29 134.17 131.80 132.66 12,761,845 +1.26(+0.96%)
Dec 17, 2018 134.21 134.43 130.69 131.40 11,794,904 -3.69(-2.73%)
Dec 14, 2018 135.69 136.72 134.55 135.09 9,351,100 -2.45(-1.78%)
Dec 13, 2018 138.30 139.13 136.15 137.54 8,778,314 -0.26(-0.19%)
Dec 12, 2018 139.30 140.88 137.75 137.80 10,385,899 +0.99(+0.72%)
Dec 11, 2018 139.94 140.05 135.92 136.81 12,465,847 -1.07(-0.78%)
Dec 10, 2018 136.25 138.27 134.86 137.88 15,743,489 +0.77(+0.56%)
Dec 07, 2018 140.82 142.13 135.99 137.11 14,007,700 -3.94(-2.79%)
Dec 06, 2018 135.04 141.11 133.48 141.05 16,388,370 +2.41(+1.74%)
Dec 04, 2018 143.13 144.35 138.50 138.64 13,988,900 -6.36(-4.39%)
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.