Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 175.85 199.45 175.85 197.03 18,561 +22.03(+12.59%)
Mar 28, 2019 172.46 175.85 172.46 175.00 1,012 +2.97(+1.72%)
Mar 27, 2019 173.31 177.12 169.49 172.03 5,027 -3.81(-2.17%)
Mar 26, 2019 179.24 179.24 172.46 175.85 5,494 -1.69(-0.95%)
Mar 25, 2019 175.00 181.36 169.49 177.54 5,137 +2.12(+1.21%)
Mar 22, 2019 179.24 180.09 168.22 175.42 4,826 -5.51(-3.04%)
Mar 21, 2019 179.24 183.47 176.27 180.93 6,580 +2.54(+1.42%)
Mar 20, 2019 178.81 180.09 175.85 178.39 4,865 -0.42(-0.24%)
Mar 19, 2019 170.34 179.24 170.34 178.81 8,789 +9.32(+5.50%)
Mar 18, 2019 169.07 175.00 164.83 169.49 6,785 +1.69(+1.01%)
Mar 15, 2019 168.64 168.64 161.44 167.80 4,932 -0.85(-0.50%)
Mar 14, 2019 167.80 170.34 166.78 168.64 3,473 -0.85(-0.50%)
Mar 13, 2019 159.32 171.19 158.90 169.49 10,677 +13.14(+8.40%)
Mar 12, 2019 155.93 156.78 152.54 156.36 5,554 +0.85(+0.55%)
Mar 11, 2019 155.51 158.77 152.54 155.51 2,529 +0.85(+0.55%)
Mar 08, 2019 148.31 157.63 148.31 154.66 3,492 +1.69(+1.11%)
Mar 07, 2019 148.31 156.78 148.31 152.97 3,641 +0.42(+0.28%)
Mar 06, 2019 160.59 161.44 149.58 152.54 6,269 -11.02(-6.74%)
Mar 05, 2019 155.93 165.68 155.09 163.56 6,090 +3.39(+2.12%)
Mar 04, 2019 167.80 170.34 152.97 160.17 9,995 -9.32(-5.50%)
Mar 01, 2019 169.91 171.19 165.25 169.49 5,805 +1.27(+0.76%)
Feb 28, 2019 168.64 175.42 165.68 168.22 3,880 +0.00(+0.00%)
Feb 27, 2019 169.49 174.15 167.37 168.22 3,340 -1.27(-0.75%)
Feb 26, 2019 175.85 177.54 165.25 169.49 9,089 -7.63(-4.31%)
Feb 25, 2019 173.73 186.02 172.56 177.12 6,306 +2.12(+1.21%)
Feb 22, 2019 172.03 181.36 169.91 175.00 4,462 +4.24(+2.48%)
Feb 21, 2019 170.76 172.89 169.07 170.76 2,665 -0.85(-0.49%)
Feb 20, 2019 171.61 174.58 169.07 171.61 4,282 -1.27(-0.74%)
Feb 19, 2019 169.07 175.85 166.35 172.88 6,649 +6.36(+3.82%)
Feb 15, 2019 171.61 172.03 165.25 166.53 3,785 -4.66(-2.72%)
Feb 14, 2019 173.31 173.31 169.49 171.19 2,383 -1.27(-0.74%)
Feb 13, 2019 173.73 176.69 162.29 172.46 8,346 -3.39(-1.93%)
Feb 12, 2019 177.54 177.54 171.61 175.85 5,692 -2.12(-1.19%)
Feb 11, 2019 175.00 180.09 173.73 177.97 3,735 +2.12(+1.21%)
Feb 08, 2019 177.97 177.97 170.76 175.85 3,105 -1.27(-0.72%)
Feb 07, 2019 173.31 179.24 165.57 177.12 6,229 +3.39(+1.95%)
Feb 06, 2019 173.31 175.85 169.49 173.73 4,617 -0.85(-0.49%)
Feb 05, 2019 181.78 183.90 169.49 174.58 11,166 -4.24(-2.37%)
Feb 04, 2019 167.80 180.09 165.68 178.81 15,408 +11.02(+6.57%)
Feb 01, 2019 163.56 171.61 163.56 167.80 8,165 +5.51(+3.39%)
Jan 31, 2019 165.68 167.37 158.78 162.29 5,357 -4.66(-2.79%)
Jan 30, 2019 169.07 169.07 161.44 166.95 5,266 -0.42(-0.25%)
Jan 29, 2019 165.25 168.64 163.14 167.37 6,188 +4.24(+2.60%)
Jan 28, 2019 154.66 164.41 152.12 163.14 7,392 +9.32(+6.06%)
Jan 25, 2019 150.00 155.93 149.79 153.81 2,470 +3.81(+2.54%)
Jan 24, 2019 147.03 150.00 144.49 150.00 3,416 +2.97(+2.02%)
Jan 23, 2019 152.54 155.51 145.76 147.03 2,984 -5.09(-3.34%)
Jan 22, 2019 150.42 153.56 144.50 152.12 6,100 +2.12(+1.41%)
Jan 18, 2019 163.14 163.14 149.15 150.00 9,305 -11.02(-6.84%)
Jan 17, 2019 156.78 168.64 152.97 161.02 24,139 +8.47(+5.56%)
Jan 16, 2019 171.19 175.41 147.03 152.54 43,000 -16.95(-10.00%)
Jan 15, 2019 167.37 169.49 159.75 169.49 22,761 +4.24(+2.56%)
Jan 14, 2019 161.02 171.61 157.63 165.25 34,841 +8.90(+5.69%)
Jan 11, 2019 148.31 164.83 148.31 156.36 15,344 +9.32(+6.34%)
Jan 10, 2019 144.07 148.31 141.53 147.03 2,645 +3.39(+2.36%)
Jan 09, 2019 147.03 147.03 139.41 143.64 3,834 +1.69(+1.19%)
Jan 08, 2019 154.66 154.66 139.49 141.95 5,762 -5.93(-4.01%)
Jan 07, 2019 150.85 156.78 144.91 147.88 14,420 +3.39(+2.35%)
Jan 04, 2019 130.51 146.06 129.87 144.49 9,414 +13.98(+10.72%)
Jan 03, 2019 128.81 130.51 127.97 130.51 2,827 +2.12(+1.65%)
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.