Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 155.73 156.29 154.93 156.19 12,164,600 +1.52(+0.98%)
Mar 28, 2019 154.93 155.08 153.61 154.67 16,900,952 +0.45(+0.29%)
Mar 27, 2019 155.47 155.86 153.36 154.22 12,253,760 -1.08(-0.70%)
Mar 26, 2019 153.77 155.60 153.77 155.30 15,594,223 +2.27(+1.48%)
Mar 25, 2019 152.36 154.06 151.54 153.03 7,568,011 -0.04(-0.03%)
Mar 22, 2019 154.99 155.68 152.85 153.07 8,120,100 -2.73(-1.75%)
Mar 21, 2019 153.32 156.68 153.31 155.80 7,027,205 +2.05(+1.33%)
Mar 20, 2019 154.34 154.87 152.71 153.75 6,390,156 -0.84(-0.54%)
Mar 19, 2019 155.95 155.95 154.14 154.59 9,236,053 -0.37(-0.24%)
Mar 18, 2019 155.92 156.41 154.42 154.96 9,689,291 -0.50(-0.32%)
Mar 15, 2019 153.72 156.82 153.36 155.46 20,162,000 +1.26(+0.82%)
Mar 14, 2019 152.56 154.69 152.30 154.20 9,364,619 +1.73(+1.13%)
Mar 13, 2019 152.30 154.04 152.04 152.47 8,307,661 +0.74(+0.49%)
Mar 12, 2019 151.00 153.14 150.87 151.73 9,465,345 +1.06(+0.70%)
Mar 11, 2019 148.11 150.97 148.02 150.67 9,360,805 +3.32(+2.25%)
Mar 08, 2019 145.44 147.48 144.50 147.35 5,168,000 +0.45(+0.31%)
Mar 07, 2019 147.26 147.81 146.04 146.90 8,759,826 -0.91(-0.62%)
Mar 06, 2019 148.00 148.52 147.42 147.81 8,185,362 -0.14(-0.09%)
Mar 05, 2019 148.00 149.29 147.83 147.95 9,678,648 -0.01(-0.01%)
Mar 04, 2019 150.07 150.19 146.95 147.96 6,978,399 -1.51(-1.01%)
Mar 01, 2019 149.46 149.93 148.38 149.47 7,016,900 +1.35(+0.91%)
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%)
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.