Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 256.40 257.63 253.89 255.96 2,877,490 +1.40(+0.55%)
Mar 28, 2019 252.90 258.17 251.67 254.57 3,880,202 +2.64(+1.05%)
Mar 27, 2019 253.29 254.23 248.94 251.93 2,568,253 -0.90(-0.36%)
Mar 26, 2019 250.57 254.91 250.45 252.83 3,290,726 +4.15(+1.67%)
Mar 25, 2019 248.72 250.40 246.00 248.69 2,805,181 -0.42(-0.17%)
Mar 22, 2019 251.88 252.32 248.04 249.10 2,738,391 -3.53(-1.40%)
Mar 21, 2019 248.45 254.82 247.70 252.63 3,216,586 +4.91(+1.98%)
Mar 20, 2019 253.66 254.51 247.09 247.72 4,847,945 -4.79(-1.90%)
Mar 19, 2019 248.17 253.92 248.13 252.51 6,110,771 +4.61(+1.86%)
Mar 18, 2019 244.85 250.55 244.84 247.90 6,726,381 +3.00(+1.22%)
Mar 15, 2019 241.67 252.72 239.18 244.91 17,076,252 +18.64(+8.24%)
Mar 14, 2019 229.55 229.69 226.01 226.27 5,101,164 -2.54(-1.11%)
Mar 13, 2019 228.22 230.39 226.96 228.81 3,803,015 +1.33(+0.59%)
Mar 12, 2019 227.59 227.81 222.95 227.47 2,764,620 +0.48(+0.21%)
Mar 11, 2019 223.48 228.25 222.77 226.99 3,219,334 +4.11(+1.84%)
Mar 08, 2019 220.67 223.37 218.68 222.89 2,627,726 -1.11(-0.50%)
Mar 07, 2019 227.94 228.07 222.79 224.00 3,011,299 -4.93(-2.15%)
Mar 06, 2019 233.41 233.63 228.19 228.93 2,367,508 -4.78(-2.04%)
Mar 05, 2019 232.43 236.59 231.61 233.70 2,572,008 +1.79(+0.77%)
Mar 04, 2019 232.01 233.34 228.51 231.91 2,060,269 +1.81(+0.78%)
Mar 01, 2019 234.31 234.67 228.74 230.11 2,256,485 -2.20(-0.95%)
Feb 28, 2019 227.76 232.60 226.63 232.31 3,729,054 +3.26(+1.43%)
Feb 27, 2019 230.50 232.09 227.43 229.04 3,454,768 -2.96(-1.28%)
Feb 26, 2019 234.48 234.54 231.54 232.01 3,225,386 -3.04(-1.29%)
Feb 25, 2019 236.88 236.92 234.94 235.04 2,280,809 +1.77(+0.76%)
Feb 22, 2019 236.18 236.22 231.72 233.27 3,227,378 -3.75(-1.58%)
Feb 21, 2019 238.96 239.05 235.32 237.02 1,570,988 -2.09(-0.87%)
Feb 20, 2019 238.97 241.81 238.15 239.11 1,909,757 +1.49(+0.62%)
Feb 19, 2019 237.19 238.61 236.35 237.62 1,795,106 -0.23(-0.10%)
Feb 15, 2019 239.68 239.68 235.20 237.85 2,056,641 +0.36(+0.15%)
Feb 14, 2019 236.73 238.62 235.34 237.49 1,896,335 +0.15(+0.06%)
Feb 13, 2019 236.22 238.05 234.51 237.34 2,274,630 +1.63(+0.69%)
Feb 12, 2019 235.09 236.55 233.74 235.71 2,313,551 +3.10(+1.33%)
Feb 11, 2019 231.50 232.85 230.56 232.61 1,894,186 +1.40(+0.61%)
Feb 08, 2019 225.53 231.41 225.31 231.21 2,833,141 +4.19(+1.85%)
Feb 07, 2019 230.20 231.64 224.67 227.02 3,395,478 -6.01(-2.58%)
Feb 06, 2019 230.55 236.22 230.11 233.03 3,207,104 +5.24(+2.30%)
Feb 05, 2019 229.44 231.69 227.71 227.79 2,681,158 -1.79(-0.78%)
Feb 04, 2019 225.68 229.59 223.53 229.58 2,454,872 +4.48(+1.99%)
Feb 01, 2019 227.07 227.45 223.48 225.10 2,711,647 -1.22(-0.54%)
Jan 31, 2019 228.26 228.63 224.71 226.31 2,494,648 -2.17(-0.95%)
Jan 30, 2019 227.79 230.95 225.57 228.48 3,402,813 +3.80(+1.69%)
Jan 29, 2019 225.55 225.76 222.58 224.68 3,300,174 -1.10(-0.49%)
Jan 28, 2019 220.67 226.82 218.21 225.78 3,710,158 -0.27(-0.12%)
Jan 25, 2019 223.71 226.36 220.12 226.05 3,597,078 +3.70(+1.67%)
Jan 24, 2019 220.27 225.05 219.35 222.35 4,266,430 +5.09(+2.34%)
Jan 23, 2019 218.96 220.12 213.99 217.26 3,765,736 -0.65(-0.30%)
Jan 22, 2019 217.66 218.90 215.05 217.91 4,403,188 -2.14(-0.97%)
Jan 18, 2019 218.62 220.99 216.82 220.04 4,105,222 +4.63(+2.15%)
Jan 17, 2019 210.97 217.12 209.83 215.41 4,133,017 +3.06(+1.44%)
Jan 16, 2019 216.99 217.12 212.06 212.35 2,893,501 -4.04(-1.87%)
Jan 15, 2019 213.24 221.22 212.61 216.39 4,646,665 +4.74(+2.24%)
Jan 14, 2019 209.32 212.25 207.46 211.65 3,022,297 +0.25(+0.12%)
Jan 11, 2019 210.43 213.38 210.34 211.40 2,389,359 +0.89(+0.42%)
Jan 10, 2019 207.18 211.40 206.16 210.51 3,506,822 +2.73(+1.32%)
Jan 09, 2019 201.15 208.11 200.66 207.78 6,273,232 +8.61(+4.33%)
Jan 08, 2019 202.57 204.08 196.88 199.16 4,360,728 -1.61(-0.80%)
Jan 07, 2019 197.12 202.68 194.68 200.77 6,329,003 +4.01(+2.04%)
Jan 04, 2019 197.66 199.48 195.45 196.77 6,429,982 +1.91(+0.98%)
Jan 03, 2019 206.32 208.00 194.32 194.85 8,122,756 -19.02(-8.89%)
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.