Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 129.20 130.71 128.48 129.13 5,309,060 +1.66(+1.30%)
Oct 30, 2018 126.13 127.59 125.43 127.47 4,715,593 +1.69(+1.35%)
Oct 29, 2018 129.40 130.17 124.21 125.78 5,317,520 -0.40(-0.32%)
Oct 26, 2018 125.92 127.94 125.08 126.18 4,028,253 -1.24(-0.98%)
Oct 25, 2018 127.16 128.31 126.33 127.42 3,244,799 +1.85(+1.47%)
Oct 24, 2018 130.18 130.32 125.29 125.57 5,352,392 -4.55(-3.49%)
Oct 23, 2018 129.06 131.59 126.88 130.12 6,215,974 -1.74(-1.32%)
Oct 22, 2018 132.86 133.25 130.55 131.85 5,211,524 -0.74(-0.56%)
Oct 19, 2018 134.87 136.29 131.67 132.60 7,860,556 -1.49(-1.11%)
Oct 18, 2018 135.80 135.98 133.08 134.08 4,205,760 -2.47(-1.81%)
Oct 17, 2018 137.81 138.67 135.76 136.56 4,013,278 -1.30(-0.95%)
Oct 16, 2018 135.70 137.99 135.48 137.86 3,284,468 +2.89(+2.14%)
Oct 15, 2018 134.55 136.30 134.28 134.97 3,844,494 +0.01(+0.01%)
Oct 12, 2018 134.03 135.88 133.30 134.96 5,142,955 +2.23(+1.68%)
Oct 11, 2018 135.27 136.66 132.55 132.73 5,624,757 -2.59(-1.92%)
Oct 10, 2018 138.88 138.88 135.22 135.32 5,256,339 -3.73(-2.68%)
Oct 09, 2018 141.90 141.90 138.93 139.05 4,247,794 -3.39(-2.38%)
Oct 08, 2018 141.71 142.56 141.00 142.44 2,161,485 +0.68(+0.48%)
Oct 05, 2018 142.55 143.16 141.31 141.76 2,821,883 -0.55(-0.39%)
Oct 04, 2018 142.56 143.31 140.70 142.31 3,448,629 -0.58(-0.41%)
Oct 03, 2018 144.02 144.08 142.46 142.89 2,658,633 -0.56(-0.39%)
Oct 02, 2018 143.35 143.98 143.07 143.45 3,118,587 -0.35(-0.25%)
Oct 01, 2018 143.74 144.91 143.00 143.80 2,536,610 +1.60(+1.12%)
Sep 28, 2018 141.33 142.46 141.15 142.21 2,567,760 +0.89(+0.63%)
Sep 27, 2018 141.97 142.11 141.08 141.32 2,042,149 -0.34(-0.24%)
Sep 26, 2018 141.79 142.50 140.76 141.66 3,250,500 +0.17(+0.12%)
Sep 25, 2018 141.71 142.02 140.97 141.49 2,689,738 +0.09(+0.06%)
Sep 24, 2018 142.39 142.65 141.22 141.40 2,278,409 -1.61(-1.12%)
Sep 21, 2018 142.62 143.26 142.12 143.01 3,675,066 +0.68(+0.48%)
Sep 20, 2018 142.38 142.62 140.95 142.32 2,391,448 +0.63(+0.45%)
Sep 19, 2018 142.09 142.45 141.60 141.69 1,725,624 -0.29(-0.20%)
Sep 18, 2018 141.79 142.10 140.68 141.98 3,048,268 +0.33(+0.24%)
Sep 17, 2018 141.01 142.26 140.54 141.65 3,303,546 +0.55(+0.39%)
Sep 14, 2018 141.48 141.87 140.81 141.10 2,297,223 -0.51(-0.36%)
Sep 13, 2018 140.69 141.74 140.69 141.62 2,434,568 +1.56(+1.11%)
Sep 12, 2018 139.01 140.68 138.96 140.06 2,631,734 +0.71(+0.51%)
Sep 11, 2018 139.26 139.80 138.52 139.35 2,980,306 -0.26(-0.19%)
Sep 10, 2018 139.80 140.37 139.40 139.62 2,721,990 +0.48(+0.34%)
Sep 07, 2018 139.62 140.23 138.65 139.14 3,237,784 -1.03(-0.73%)
Sep 06, 2018 138.84 140.77 138.84 140.16 4,783,514 +1.90(+1.37%)
Sep 05, 2018 136.52 138.54 136.48 138.26 3,747,972 +1.84(+1.35%)
Sep 04, 2018 135.94 136.46 135.21 136.43 2,733,448 +0.50(+0.36%)
Aug 31, 2018 135.93 135.93 135.93 0 -0.33(-0.24%)
Aug 30, 2018 136.65 137.03 135.89 136.26 1,780,941 -0.73(-0.53%)
Aug 29, 2018 136.87 137.59 136.59 136.99 2,530,801 +0.17(+0.12%)
Aug 28, 2018 136.74 137.00 136.03 136.82 3,517,325 +0.64(+0.47%)
Aug 27, 2018 134.97 136.37 134.97 136.18 2,171,383 +1.57(+1.17%)
Aug 24, 2018 134.85 135.42 134.27 134.61 2,902,304 -0.34(-0.25%)
Aug 23, 2018 134.91 135.74 134.18 134.95 4,087,437 +1.52(+1.14%)
Aug 22, 2018 133.98 133.98 132.38 133.43 2,385,080 -0.73(-0.54%)
Aug 21, 2018 133.28 134.46 133.27 134.16 2,885,895 +1.29(+0.97%)
Aug 20, 2018 132.77 133.16 132.31 132.86 2,505,141 +0.26(+0.19%)
Aug 17, 2018 131.64 132.86 131.18 132.61 2,377,846 +0.91(+0.69%)
Aug 16, 2018 130.93 132.03 130.81 131.69 2,458,038 +1.42(+1.09%)
Aug 15, 2018 130.07 130.54 128.59 130.27 2,668,619 -0.81(-0.62%)
Aug 14, 2018 129.86 131.72 129.62 131.08 3,039,601 +1.51(+1.17%)
Aug 13, 2018 130.30 130.54 129.10 129.56 2,393,474 -0.63(-0.48%)
Aug 10, 2018 130.47 130.65 129.72 130.19 1,813,531 -0.74(-0.57%)
Aug 09, 2018 131.69 132.16 130.61 130.93 2,944,808 -1.05(-0.80%)
Aug 08, 2018 132.94 133.06 131.89 131.99 1,995,747 -0.99(-0.74%)
Aug 07, 2018 132.12 133.08 131.75 132.97 1,915,393 +1.18(+0.90%)
Aug 06, 2018 131.63 131.99 130.80 131.79 3,613,082 -0.06(-0.04%)
Aug 03, 2018 132.45 132.81 131.16 131.85 3,486,782 -0.73(-0.55%)
Aug 02, 2018 132.40 132.87 131.67 132.58 2,516,375 -0.84(-0.63%)
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.