Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 134.46 135.56 133.94 135.25 5,852,845 +0.88(+0.65%)
Nov 29, 2018 132.99 135.34 132.54 134.37 2,846,860 +1.38(+1.04%)
Nov 28, 2018 132.42 133.10 130.96 132.99 4,652,111 +1.30(+0.99%)
Nov 27, 2018 131.22 132.42 131.00 131.69 3,970,392 -0.30(-0.23%)
Nov 26, 2018 132.59 133.25 130.89 131.99 4,371,824 -0.04(-0.03%)
Nov 23, 2018 131.46 132.82 130.88 132.03 1,641,921 -0.77(-0.58%)
Nov 21, 2018 132.80 132.80 132.80 0 +0.05(+0.03%)
Nov 20, 2018 134.28 135.43 132.07 132.76 3,882,959 -3.15(-2.32%)
Nov 19, 2018 136.79 138.04 135.44 135.91 2,442,662 -1.00(-0.73%)
Nov 16, 2018 135.92 137.31 135.30 136.90 3,425,769 +0.72(+0.53%)
Nov 15, 2018 134.23 136.81 133.83 136.19 3,286,703 +0.98(+0.72%)
Nov 14, 2018 136.24 136.73 134.91 135.21 3,084,350 -0.14(-0.10%)
Nov 13, 2018 135.59 138.20 134.87 135.35 2,698,276 -0.41(-0.30%)
Nov 12, 2018 137.63 138.05 135.56 135.76 2,467,240 -2.01(-1.46%)
Nov 09, 2018 137.56 138.12 136.40 137.76 2,595,145 -0.21(-0.15%)
Nov 08, 2018 137.51 138.84 137.39 137.98 3,056,288 +0.32(+0.23%)
Nov 07, 2018 137.52 138.94 136.33 137.66 2,384,083 +1.60(+1.18%)
Nov 06, 2018 135.35 136.95 135.27 136.05 3,468,040 +1.16(+0.86%)
Nov 05, 2018 133.43 135.79 133.34 134.89 4,562,654 +1.56(+1.17%)
Nov 02, 2018 133.45 134.30 131.70 133.33 5,303,440 +0.94(+0.71%)
Nov 01, 2018 133.29 133.38 131.51 132.39 4,137,558 -0.34(-0.26%)
Oct 31, 2018 132.80 134.35 132.06 132.72 5,165,191 +1.70(+1.30%)
Oct 30, 2018 129.65 131.14 128.92 131.02 4,587,807 +1.74(+1.35%)
Oct 29, 2018 133.00 133.80 127.67 129.28 5,173,423 -4.56(-3.41%)
Oct 26, 2018 133.57 135.71 132.68 133.84 3,797,570 -1.32(-0.98%)
Oct 25, 2018 134.89 136.10 134.01 135.16 3,058,982 +1.96(+1.47%)
Oct 24, 2018 138.09 138.23 132.90 133.20 5,045,882 -4.82(-3.49%)
Oct 23, 2018 136.90 139.59 134.59 138.02 5,860,009 -1.84(-1.32%)
Oct 22, 2018 140.93 141.35 138.48 139.86 4,913,080 -0.79(-0.56%)
Oct 19, 2018 143.06 144.57 139.67 140.65 7,410,413 -1.58(-1.11%)
Oct 18, 2018 144.05 144.24 141.17 142.23 3,964,913 -2.62(-1.81%)
Oct 17, 2018 146.18 147.09 144.01 144.85 3,783,453 -1.38(-0.95%)
Oct 16, 2018 143.94 146.37 143.71 146.23 3,096,379 +3.07(+2.15%)
Oct 15, 2018 142.72 144.57 142.44 143.16 3,624,335 +0.01(+0.01%)
Oct 12, 2018 142.17 144.13 141.40 143.15 4,848,438 +2.36(+1.68%)
Oct 11, 2018 143.48 144.96 140.61 140.79 5,302,649 -2.75(-1.92%)
Oct 10, 2018 147.31 147.31 143.44 143.54 4,955,329 -3.96(-2.68%)
Oct 09, 2018 150.52 150.52 147.37 147.50 4,004,539 -3.59(-2.38%)
Oct 08, 2018 150.32 151.22 149.56 151.09 2,037,706 +0.72(+0.48%)
Oct 05, 2018 151.21 151.85 149.90 150.37 2,660,285 -0.59(-0.39%)
Oct 04, 2018 151.22 152.02 149.25 150.95 3,251,140 -0.61(-0.41%)
Oct 03, 2018 152.77 152.83 151.11 151.57 2,506,383 -0.59(-0.39%)
Oct 02, 2018 152.05 152.72 151.76 152.16 2,939,997 -0.38(-0.25%)
Oct 01, 2018 152.47 153.71 151.69 152.54 2,391,349 +0.04(+0.02%)
Sep 28, 2018 151.57 152.78 151.38 152.50 2,394,377 +0.95(+0.63%)
Sep 27, 2018 152.25 152.40 151.29 151.55 1,904,256 -0.37(-0.24%)
Sep 26, 2018 152.06 152.82 150.95 151.92 3,031,015 +0.18(+0.12%)
Sep 25, 2018 151.97 152.30 151.18 151.73 2,508,118 +0.09(+0.06%)
Sep 24, 2018 152.70 152.98 151.45 151.64 2,124,563 -1.72(-1.12%)
Sep 21, 2018 152.95 153.63 152.41 153.36 3,426,913 +0.73(+0.48%)
Sep 20, 2018 152.69 152.95 151.16 152.63 2,229,969 +0.68(+0.45%)
Sep 19, 2018 152.37 152.77 151.85 151.95 1,609,104 -0.31(-0.20%)
Sep 18, 2018 152.06 152.39 150.86 152.26 2,842,438 +0.36(+0.24%)
Sep 17, 2018 151.22 152.56 150.72 151.91 3,080,479 +0.59(+0.39%)
Sep 14, 2018 151.72 152.15 151.01 151.32 2,142,107 -0.55(-0.36%)
Sep 13, 2018 150.88 152.01 150.88 151.87 2,270,178 +1.67(+1.11%)
Sep 12, 2018 149.07 150.86 149.02 150.20 2,454,031 +0.76(+0.51%)
Sep 11, 2018 149.35 149.93 148.55 149.44 2,779,066 -0.28(-0.19%)
Sep 10, 2018 149.93 150.53 149.49 149.72 2,538,192 +0.51(+0.34%)
Sep 07, 2018 149.72 150.38 148.69 149.21 3,019,158 -1.10(-0.73%)
Sep 06, 2018 148.89 150.96 148.89 150.31 4,460,515 +2.04(+1.37%)
Sep 05, 2018 146.41 148.57 146.36 148.28 3,494,896 +1.97(+1.35%)
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.