Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 157.04 158.38 156.24 157.01 292,402 +0.43(+0.27%)
Mar 28, 2019 152.35 156.68 152.28 156.59 312,772 +3.50(+2.29%)
Mar 27, 2019 149.88 153.12 149.49 153.08 190,204 +3.23(+2.15%)
Mar 26, 2019 151.66 151.91 148.88 149.86 161,783 -0.86(-0.57%)
Mar 25, 2019 148.49 151.21 148.49 150.71 137,705 +2.03(+1.36%)
Mar 22, 2019 151.16 152.07 148.52 148.69 222,637 -3.37(-2.22%)
Mar 21, 2019 149.21 152.80 148.97 152.06 132,134 +2.42(+1.62%)
Mar 20, 2019 150.34 150.66 149.03 149.64 166,069 -0.62(-0.41%)
Mar 19, 2019 152.10 152.71 150.07 150.26 180,497 -0.91(-0.60%)
Mar 18, 2019 149.69 151.35 149.12 151.17 377,331 +1.76(+1.18%)
Mar 15, 2019 151.73 152.19 148.95 149.41 414,700 -2.02(-1.33%)
Mar 14, 2019 152.14 152.44 150.95 151.43 203,389 -1.24(-0.81%)
Mar 13, 2019 150.83 153.44 150.64 152.66 254,909 +1.74(+1.15%)
Mar 12, 2019 150.50 151.57 149.31 150.92 167,547 +0.43(+0.28%)
Mar 11, 2019 148.30 150.71 147.79 150.50 273,902 +2.33(+1.57%)
Mar 08, 2019 147.87 148.27 146.31 148.17 181,439 -0.70(-0.47%)
Mar 07, 2019 149.51 150.69 148.15 148.87 261,442 -0.90(-0.60%)
Mar 06, 2019 151.21 153.49 149.56 149.77 237,161 -1.83(-1.21%)
Mar 05, 2019 151.35 152.89 150.28 151.61 403,738 +0.47(+0.31%)
Mar 04, 2019 151.54 152.75 149.38 151.13 147,127 +0.02(+0.01%)
Mar 01, 2019 152.35 153.05 150.24 151.11 203,987 -0.30(-0.20%)
Feb 28, 2019 151.99 153.10 150.76 151.42 209,755 -1.06(-0.70%)
Feb 27, 2019 152.68 153.75 151.85 152.48 219,359 -0.59(-0.38%)
Feb 26, 2019 151.60 153.59 150.71 153.07 323,248 +1.07(+0.71%)
Feb 25, 2019 150.25 152.13 149.97 152.00 261,979 +1.35(+0.89%)
Feb 22, 2019 151.69 151.69 149.43 150.65 286,172 +3.18(+2.16%)
Feb 21, 2019 144.52 147.88 142.50 147.47 198,920 +2.52(+1.74%)
Feb 20, 2019 146.64 146.64 144.08 144.94 271,157 -1.69(-1.15%)
Feb 19, 2019 144.16 146.91 143.57 146.63 410,963 +2.37(+1.64%)
Feb 15, 2019 142.95 144.41 141.32 144.26 447,171 +1.41(+0.99%)
Feb 14, 2019 143.79 145.79 140.81 142.85 802,660 -6.95(-4.64%)
Feb 13, 2019 150.89 151.71 147.63 149.79 219,431 -0.78(-0.52%)
Feb 12, 2019 148.59 150.73 146.76 150.57 173,858 +3.10(+2.10%)
Feb 11, 2019 149.23 149.31 145.11 147.47 383,756 -1.19(-0.80%)
Feb 08, 2019 147.88 149.22 147.38 148.65 174,063 +0.11(+0.08%)
Feb 07, 2019 146.76 148.61 146.59 148.54 134,246 +0.74(+0.50%)
Feb 06, 2019 149.06 151.84 147.00 147.80 126,130 -1.22(-0.82%)
Feb 05, 2019 146.96 149.77 143.51 149.02 201,296 +2.13(+1.45%)
Feb 04, 2019 144.02 147.04 143.21 146.89 170,054 +2.99(+2.08%)
Feb 01, 2019 141.95 144.03 140.24 143.90 339,276 +1.62(+1.14%)
Jan 31, 2019 143.03 143.93 141.31 142.28 216,315 -0.66(-0.46%)
Jan 30, 2019 143.67 144.86 142.13 142.93 335,304 -0.54(-0.38%)
Jan 29, 2019 144.25 144.29 142.28 143.47 122,114 -0.41(-0.28%)
Jan 28, 2019 142.05 144.75 142.05 143.88 124,549 +0.94(+0.66%)
Jan 25, 2019 145.95 146.12 142.55 142.94 156,046 -1.91(-1.32%)
Jan 24, 2019 144.59 145.99 143.18 144.85 138,987 +0.37(+0.26%)
Jan 23, 2019 145.01 146.73 142.87 144.48 178,161 +0.31(+0.22%)
Jan 22, 2019 143.99 145.38 142.15 144.16 253,832 -0.71(-0.49%)
Jan 18, 2019 143.34 146.52 142.62 144.88 273,423 +1.77(+1.23%)
Jan 17, 2019 140.09 144.89 140.09 143.11 264,219 +2.36(+1.68%)
Jan 16, 2019 142.10 142.47 140.42 140.75 257,722 -1.22(-0.86%)
Jan 15, 2019 143.29 144.31 140.63 141.97 194,594 -1.34(-0.93%)
Jan 14, 2019 143.66 145.32 143.30 143.31 158,382 -0.78(-0.54%)
Jan 11, 2019 145.02 145.56 143.83 144.09 172,799 -0.94(-0.65%)
Jan 10, 2019 144.91 145.78 143.13 145.03 140,101 -0.61(-0.42%)
Jan 09, 2019 142.52 146.98 142.12 145.64 158,340 +3.44(+2.42%)
Jan 08, 2019 143.32 143.37 141.43 142.20 172,586 -0.30(-0.21%)
Jan 07, 2019 142.06 143.72 141.04 142.50 147,073 +0.83(+0.58%)
Jan 04, 2019 138.39 142.25 137.70 141.68 170,586 +4.66(+3.40%)
Jan 03, 2019 139.50 139.50 134.60 137.02 220,890 -1.45(-1.05%)
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.