Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 212.99 214.42 210.30 213.05 712,501 -0.26(-0.12%)
Feb 27, 2019 213.49 214.80 211.07 213.31 557,365 -0.19(-0.09%)
Feb 26, 2019 215.39 215.39 211.62 213.50 569,477 -2.26(-1.05%)
Feb 25, 2019 220.70 221.84 215.00 215.76 959,257 -3.32(-1.52%)
Feb 22, 2019 218.36 219.95 215.62 219.08 438,900 +2.07(+0.95%)
Feb 21, 2019 215.54 218.45 213.09 217.01 458,050 +0.16(+0.07%)
Feb 20, 2019 219.26 220.03 215.10 216.85 335,919 -1.05(-0.48%)
Feb 19, 2019 220.04 221.02 217.62 217.90 944,177 -2.12(-0.96%)
Feb 15, 2019 221.09 221.25 218.18 220.02 330,700 -0.37(-0.17%)
Feb 14, 2019 220.75 221.51 219.30 220.39 616,894 -1.07(-0.48%)
Feb 13, 2019 222.44 223.89 219.00 221.46 594,439 -1.04(-0.47%)
Feb 12, 2019 222.07 223.98 219.58 222.50 766,803 +0.96(+0.43%)
Feb 11, 2019 216.12 222.34 216.12 221.54 1,188,162 +5.58(+2.58%)
Feb 08, 2019 215.00 217.84 210.02 215.96 1,135,700 +0.03(+0.01%)
Feb 07, 2019 218.51 221.64 211.92 215.93 1,091,269 +9.13(+4.41%)
Feb 06, 2019 209.61 210.99 203.87 206.80 1,464,431 -4.19(-1.99%)
Feb 05, 2019 210.32 211.22 208.07 210.99 843,114 +0.49(+0.23%)
Feb 04, 2019 211.12 212.22 207.32 210.50 729,566 -0.59(-0.28%)
Feb 01, 2019 208.81 212.05 208.81 211.09 800,800 -0.19(-0.09%)
Jan 31, 2019 208.96 212.28 208.96 211.28 651,812 +3.02(+1.45%)
Jan 30, 2019 205.75 209.87 204.35 208.26 613,706 +3.34(+1.63%)
Jan 29, 2019 210.81 211.22 204.85 204.92 437,155 -4.76(-2.27%)
Jan 28, 2019 207.64 210.80 206.47 209.68 1,058,078 -1.68(-0.79%)
Jan 25, 2019 206.13 211.57 205.26 211.36 1,092,200 +6.36(+3.10%)
Jan 24, 2019 201.30 205.19 200.25 205.00 462,780 +3.17(+1.57%)
Jan 23, 2019 197.45 202.15 196.54 201.83 762,246 +4.06(+2.05%)
Jan 22, 2019 199.52 200.88 195.73 197.77 822,742 -2.24(-1.12%)
Jan 18, 2019 196.05 200.19 194.61 200.01 810,000 +5.78(+2.98%)
Jan 17, 2019 188.32 196.84 188.32 194.23 653,890 +4.11(+2.16%)
Jan 16, 2019 192.00 193.60 187.32 190.12 642,163 -0.86(-0.45%)
Jan 15, 2019 183.37 191.72 183.10 190.98 766,330 +9.31(+5.12%)
Jan 14, 2019 180.85 182.50 178.08 181.67 642,999 -1.49(-0.81%)
Jan 11, 2019 184.19 186.39 181.51 183.16 660,700 -2.17(-1.17%)
Jan 10, 2019 184.35 185.97 182.74 185.33 644,274 +0.02(+0.01%)
Jan 09, 2019 185.98 188.46 184.24 185.31 659,382 +0.04(+0.02%)
Jan 08, 2019 183.68 186.19 181.76 185.27 1,372,560 +4.24(+2.34%)
Jan 07, 2019 183.30 184.57 179.50 181.03 735,787 -1.97(-1.08%)
Jan 04, 2019 176.78 183.99 174.75 183.00 618,700 +9.50(+5.48%)
Jan 03, 2019 178.31 180.46 173.43 173.50 723,609 -6.74(-3.74%)
Jan 02, 2019 178.91 182.21 178.08 180.24 599,735 -2.80(-1.53%)
Dec 31, 2018 183.00 184.42 180.05 183.04 417,000 +1.86(+1.03%)
Dec 28, 2018 184.00 184.70 178.78 181.18 843,100 -1.79(-0.98%)
Dec 27, 2018 178.58 183.45 174.96 182.97 836,479 +2.60(+1.44%)
Dec 26, 2018 169.29 180.49 168.56 180.37 781,470 +12.57(+7.49%)
Dec 24, 2018 164.90 170.96 161.39 167.80 712,600 +1.50(+0.90%)
Dec 21, 2018 174.00 174.00 165.51 166.30 913,500 -6.33(-3.67%)
Dec 20, 2018 175.83 180.62 169.53 172.63 1,055,315 -4.85(-2.73%)
Dec 19, 2018 178.95 184.26 176.34 177.48 889,854 +0.38(+0.21%)
Dec 18, 2018 176.52 180.66 175.55 177.10 648,717 +1.68(+0.96%)
Dec 17, 2018 182.25 183.32 174.05 175.42 710,302 -8.53(-4.64%)
Dec 14, 2018 180.90 184.52 176.01 183.95 659,400 +2.48(+1.37%)
Dec 13, 2018 185.92 186.06 179.76 181.47 1,082,804 -3.24(-1.75%)
Dec 12, 2018 180.50 185.68 178.49 184.71 932,466 +5.90(+3.30%)
Dec 11, 2018 182.77 183.81 176.13 178.81 478,237 -0.43(-0.24%)
Dec 10, 2018 177.95 183.40 175.58 179.24 940,399 +0.13(+0.07%)
Dec 07, 2018 183.47 185.50 178.58 179.11 614,900 -6.61(-3.56%)
Dec 06, 2018 175.13 186.43 170.42 185.72 1,054,847 +7.96(+4.48%)
Dec 04, 2018 183.31 184.94 176.47 177.76 1,028,700 -5.80(-3.16%)
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.