Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 385.25 387.61 383.83 386.30 587,508 +1.06(+0.27%)
Feb 27, 2019 383.64 387.59 382.52 385.25 529,032 +1.29(+0.34%)
Feb 26, 2019 381.46 386.12 379.74 383.95 541,583 +1.39(+0.36%)
Feb 25, 2019 382.87 387.68 381.79 382.56 592,259 +1.93(+0.51%)
Feb 22, 2019 379.59 380.83 377.79 380.63 459,168 +1.48(+0.39%)
Feb 21, 2019 380.53 381.39 377.26 379.15 518,378 -1.92(-0.50%)
Feb 20, 2019 376.33 381.31 374.58 381.07 646,275 +5.36(+1.43%)
Feb 19, 2019 373.41 377.39 373.18 375.71 502,553 -0.77(-0.20%)
Feb 15, 2019 370.58 377.07 370.58 376.48 688,637 +7.47(+2.02%)
Feb 14, 2019 369.91 370.65 364.27 369.01 622,480 -3.55(-0.95%)
Feb 13, 2019 371.90 378.05 371.38 372.56 921,874 +1.69(+0.46%)
Feb 12, 2019 362.74 371.07 362.07 370.86 708,297 +11.16(+3.10%)
Feb 11, 2019 360.62 361.59 358.22 359.70 624,395 +0.82(+0.23%)
Feb 08, 2019 359.22 360.87 353.97 358.88 650,545 -2.83(-0.78%)
Feb 07, 2019 361.14 364.21 357.36 361.71 538,508 -1.20(-0.33%)
Feb 06, 2019 364.70 366.74 361.76 362.92 487,120 -1.02(-0.28%)
Feb 05, 2019 364.42 365.31 360.88 363.94 541,587 -0.37(-0.10%)
Feb 04, 2019 363.01 364.96 360.11 364.30 612,041 +1.02(+0.28%)
Feb 01, 2019 363.83 363.95 359.19 363.28 672,115 +1.51(+0.42%)
Jan 31, 2019 354.05 362.54 354.05 361.77 860,590 +5.88(+1.65%)
Jan 30, 2019 356.65 358.17 350.22 355.89 998,026 +0.62(+0.17%)
Jan 29, 2019 358.65 359.09 354.11 355.27 691,564 +1.97(+0.56%)
Jan 28, 2019 353.73 355.50 350.72 353.30 734,802 -4.00(-1.12%)
Jan 25, 2019 358.41 360.89 356.61 357.30 657,314 +2.95(+0.83%)
Jan 24, 2019 355.52 358.50 350.20 354.35 961,919 -1.67(-0.47%)
Jan 23, 2019 359.99 361.33 351.91 356.02 757,425 -4.46(-1.24%)
Jan 22, 2019 362.93 365.37 358.30 360.48 1,039,047 -5.10(-1.39%)
Jan 18, 2019 363.52 366.55 360.48 365.58 1,183,832 +6.04(+1.68%)
Jan 17, 2019 358.22 363.39 351.85 359.54 1,027,397 -0.45(-0.13%)
Jan 16, 2019 350.45 367.66 349.87 360.00 1,529,439 +10.75(+3.08%)
Jan 15, 2019 345.62 349.61 342.88 349.25 971,288 +3.74(+1.08%)
Jan 14, 2019 342.42 348.58 340.88 345.51 1,055,200 -1.30(-0.37%)
Jan 11, 2019 344.28 348.30 339.63 346.81 810,485 -1.39(-0.40%)
Jan 10, 2019 347.86 349.43 344.46 348.19 558,846 -0.60(-0.17%)
Jan 09, 2019 348.19 351.38 344.53 348.80 734,929 +1.99(+0.57%)
Jan 08, 2019 346.68 349.37 343.05 346.81 735,368 +4.36(+1.27%)
Jan 07, 2019 340.73 347.04 339.41 342.45 819,774 +0.95(+0.28%)
Jan 04, 2019 335.70 342.47 332.93 341.50 743,251 +12.06(+3.66%)
Jan 03, 2019 335.58 336.91 328.83 329.44 896,093 -9.97(-2.94%)
Jan 02, 2019 336.67 340.93 335.64 339.41 1,063,311 -2.96(-0.87%)
Dec 31, 2018 339.17 343.27 336.30 342.37 702,520 +4.00(+1.18%)
Dec 28, 2018 341.60 343.63 336.02 338.37 710,322 +0.38(+0.11%)
Dec 27, 2018 328.21 338.14 324.71 338.00 899,001 +5.73(+1.72%)
Dec 26, 2018 317.49 332.46 314.59 332.27 1,002,093 +16.96(+5.38%)
Dec 24, 2018 318.24 323.33 314.46 315.31 572,525 -6.44(-2.00%)
Dec 21, 2018 323.67 333.06 320.27 321.75 1,976,534 -2.19(-0.68%)
Dec 20, 2018 321.85 329.42 321.13 323.94 1,269,554 -0.45(-0.14%)
Dec 19, 2018 332.64 338.50 321.91 324.39 1,144,370 -9.73(-2.91%)
Dec 18, 2018 332.71 338.85 331.02 334.12 1,122,280 +4.45(+1.35%)
Dec 17, 2018 331.20 339.04 328.11 329.67 1,032,827 -3.53(-1.06%)
Dec 14, 2018 333.84 339.28 331.76 333.20 778,704 -4.33(-1.28%)
Dec 13, 2018 341.81 342.01 335.11 337.54 677,606 -2.44(-0.72%)
Dec 12, 2018 342.13 346.63 338.71 339.98 845,414 +3.84(+1.14%)
Dec 11, 2018 348.83 349.58 332.99 336.13 879,865 -6.62(-1.93%)
Dec 10, 2018 340.68 343.79 330.89 342.76 1,005,161 +0.14(+0.04%)
Dec 07, 2018 349.35 357.20 341.80 342.62 1,112,582 -6.21(-1.78%)
Dec 06, 2018 348.44 349.01 332.41 348.83 1,586,936 -4.70(-1.33%)
Dec 04, 2018 373.92 374.43 349.79 353.53 993,985 -22.59(-6.01%)
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.