Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 189.37 191.00 188.50 189.98 3,189,800 +2.33(+1.24%)
Mar 28, 2019 187.08 187.89 186.00 187.65 1,885,633 +1.33(+0.71%)
Mar 27, 2019 188.25 188.60 185.22 186.32 2,010,099 -1.95(-1.04%)
Mar 26, 2019 187.55 189.59 187.03 188.27 2,359,018 +1.68(+0.90%)
Mar 25, 2019 186.64 187.78 185.04 186.59 2,523,724 -0.11(-0.06%)
Mar 22, 2019 190.96 192.87 186.55 186.70 3,144,700 -5.19(-2.70%)
Mar 21, 2019 189.73 192.37 189.18 191.89 2,292,922 +0.77(+0.40%)
Mar 20, 2019 191.50 192.77 189.87 191.12 2,378,743 -0.37(-0.19%)
Mar 19, 2019 191.93 192.76 190.92 191.49 2,268,734 +0.18(+0.09%)
Mar 18, 2019 191.08 192.52 190.19 191.31 2,430,279 +0.07(+0.04%)
Mar 15, 2019 188.46 191.64 188.10 191.24 6,864,900 +3.48(+1.85%)
Mar 14, 2019 187.53 188.86 185.89 187.76 2,909,668 +0.41(+0.22%)
Mar 13, 2019 184.70 188.34 184.18 187.35 2,719,684 +3.17(+1.72%)
Mar 12, 2019 184.61 184.95 183.52 184.18 2,677,185 +0.04(+0.02%)
Mar 11, 2019 181.84 184.60 181.40 184.14 2,816,931 +3.27(+1.81%)
Mar 08, 2019 180.60 181.31 179.01 180.87 2,750,900 -0.59(-0.33%)
Mar 07, 2019 182.92 183.16 180.60 181.46 3,421,744 -1.69(-0.92%)
Mar 06, 2019 188.88 189.37 182.43 183.15 3,956,166 -5.67(-3.00%)
Mar 05, 2019 190.00 190.67 188.79 188.82 3,445,248 -0.96(-0.51%)
Mar 04, 2019 191.82 192.12 187.41 189.78 2,274,816 -1.38(-0.72%)
Mar 01, 2019 191.39 192.06 190.47 191.16 2,409,400 +1.08(+0.57%)
Feb 28, 2019 191.38 191.63 189.73 190.08 2,772,970 -1.34(-0.70%)
Feb 27, 2019 188.74 192.19 188.66 191.42 1,886,181 +1.34(+0.70%)
Feb 26, 2019 189.56 191.65 189.36 190.08 2,402,197 +0.27(+0.14%)
Feb 25, 2019 188.66 190.47 187.89 189.81 3,118,512 +2.31(+1.23%)
Feb 22, 2019 185.89 188.86 185.81 187.50 2,774,100 +2.00(+1.08%)
Feb 21, 2019 186.39 187.40 184.75 185.50 2,947,581 -1.42(-0.76%)
Feb 20, 2019 187.19 189.22 186.48 186.92 2,985,858 -0.05(-0.03%)
Feb 19, 2019 187.79 188.47 186.85 186.97 2,267,508 -1.37(-0.73%)
Feb 15, 2019 188.07 189.10 185.99 188.34 3,314,600 +1.66(+0.89%)
Feb 14, 2019 187.59 187.79 185.76 186.68 2,611,504 -2.30(-1.22%)
Feb 13, 2019 189.22 190.12 188.40 188.98 2,165,181 +0.55(+0.29%)
Feb 12, 2019 187.33 188.96 186.43 188.43 2,412,412 +2.64(+1.42%)
Feb 11, 2019 186.79 187.11 185.51 185.79 2,867,315 -0.21(-0.11%)
Feb 08, 2019 183.41 186.05 183.41 186.00 2,601,100 +1.77(+0.96%)
Feb 07, 2019 190.67 190.67 182.67 184.23 4,114,561 -6.53(-3.42%)
Feb 06, 2019 188.31 191.87 188.11 190.76 3,322,377 +2.45(+1.30%)
Feb 05, 2019 186.20 189.06 185.72 188.31 4,844,906 +2.13(+1.14%)
Feb 04, 2019 186.96 187.14 184.29 186.18 2,923,411 -0.89(-0.48%)
Feb 01, 2019 186.51 187.83 185.56 187.07 2,488,800 -0.04(-0.02%)
Jan 31, 2019 184.78 187.60 183.91 187.11 4,393,021 +2.25(+1.22%)
Jan 30, 2019 188.89 189.76 179.65 184.86 8,087,885 -7.25(-3.77%)
Jan 29, 2019 192.18 193.67 190.80 192.11 2,969,066 +0.16(+0.08%)
Jan 28, 2019 194.97 194.97 190.01 191.95 4,186,244 -6.82(-3.43%)
Jan 25, 2019 201.95 202.23 196.88 198.77 4,381,600 -2.20(-1.09%)
Jan 24, 2019 201.61 202.40 199.74 200.97 2,390,808 -0.59(-0.29%)
Jan 23, 2019 201.99 203.95 200.13 201.56 1,917,493 -0.42(-0.21%)
Jan 22, 2019 202.62 203.48 200.78 201.98 3,172,562 -1.90(-0.93%)
Jan 18, 2019 203.33 204.33 201.04 203.88 3,094,900 +1.96(+0.97%)
Jan 17, 2019 198.38 202.53 197.98 201.92 2,341,766 +3.03(+1.52%)
Jan 16, 2019 199.30 200.44 197.59 198.89 3,252,544 -0.49(-0.25%)
Jan 15, 2019 196.30 199.99 196.04 199.38 2,837,902 +2.60(+1.32%)
Jan 14, 2019 199.49 200.00 196.66 196.78 3,377,845 -3.78(-1.88%)
Jan 11, 2019 200.64 200.99 198.00 200.56 3,379,600 -2.12(-1.05%)
Jan 10, 2019 200.37 203.52 199.47 202.68 3,037,860 +2.31(+1.15%)
Jan 09, 2019 202.36 202.90 199.63 200.37 2,840,744 -0.24(-0.12%)
Jan 08, 2019 199.20 201.12 196.68 200.61 3,192,899 +2.54(+1.28%)
Jan 07, 2019 194.76 199.36 194.00 198.07 3,018,094 +2.63(+1.35%)
Jan 04, 2019 191.46 196.51 190.84 195.44 4,193,400 +6.46(+3.42%)
Jan 03, 2019 192.15 194.18 188.67 188.98 4,011,795 -2.92(-1.52%)
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.