Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 131.56 132.16 130.47 132.12 2,199,800 +1.36(+1.04%)
Dec 28, 2018 132.12 133.07 130.25 130.76 2,759,300 -0.81(-0.62%)
Dec 27, 2018 127.62 131.63 126.84 131.57 3,228,953 +2.00(+1.54%)
Dec 26, 2018 125.02 129.60 123.48 129.57 3,440,154 +4.74(+3.80%)
Dec 24, 2018 128.60 128.99 124.63 124.83 2,838,700 -4.61(-3.56%)
Dec 21, 2018 130.01 132.45 129.33 129.44 6,903,700 -1.23(-0.94%)
Dec 20, 2018 132.73 133.62 129.37 130.67 4,518,911 -2.59(-1.94%)
Dec 19, 2018 135.55 137.76 132.15 133.26 3,868,739 -1.92(-1.42%)
Dec 18, 2018 135.95 136.76 134.38 135.18 2,637,752 +0.80(+0.60%)
Dec 17, 2018 135.83 137.18 133.58 134.38 3,132,663 -2.06(-1.51%)
Dec 14, 2018 137.43 138.38 136.06 136.44 2,597,800 -2.38(-1.71%)
Dec 13, 2018 139.11 140.20 137.90 138.82 2,361,493 +0.53(+0.38%)
Dec 12, 2018 138.77 140.84 138.23 138.29 4,201,081 +1.48(+1.08%)
Dec 11, 2018 139.79 140.19 136.12 136.81 3,241,793 -1.14(-0.83%)
Dec 10, 2018 138.70 139.24 135.65 137.95 3,121,004 -0.76(-0.55%)
Dec 07, 2018 140.83 143.18 138.11 138.71 3,644,400 -2.85(-2.01%)
Dec 06, 2018 140.25 141.72 137.14 141.56 5,678,735 -1.12(-0.78%)
Dec 04, 2018 148.30 149.25 142.51 142.68 4,113,500 -6.30(-4.23%)
Dec 03, 2018 150.00 151.51 148.81 148.98 4,083,509 +2.23(+1.52%)
Nov 30, 2018 145.90 147.10 145.33 146.75 5,394,000 +0.95(+0.65%)
Nov 29, 2018 144.30 146.85 143.81 145.80 2,623,675 +1.50(+1.04%)
Nov 28, 2018 143.68 144.42 142.10 144.30 4,287,400 +1.41(+0.99%)
Nov 27, 2018 142.38 143.68 142.14 142.89 3,659,126 -0.33(-0.23%)
Nov 26, 2018 143.87 144.59 142.02 143.22 4,029,087 -0.04(-0.03%)
Nov 23, 2018 142.64 144.12 142.01 143.26 1,513,200 -0.84(-0.58%)
Nov 21, 2018 144.10 144.10 144.10 0 +0.05(+0.03%)
Nov 20, 2018 145.70 146.95 143.30 144.05 3,578,547 -3.42(-2.32%)
Nov 19, 2018 148.43 149.78 146.96 147.47 2,251,165 -1.08(-0.73%)
Nov 16, 2018 147.48 148.99 146.81 148.55 3,157,200 +0.78(+0.53%)
Nov 15, 2018 145.65 148.45 145.21 147.77 3,029,036 +0.24(+0.16%)
Nov 14, 2018 148.65 149.19 147.21 147.53 2,826,747 -0.15(-0.10%)
Nov 13, 2018 147.95 150.79 147.16 147.68 2,472,918 -0.45(-0.30%)
Nov 12, 2018 150.17 150.63 147.91 148.13 2,261,178 -2.19(-1.46%)
Nov 09, 2018 150.09 150.71 148.83 150.32 2,378,400 -0.23(-0.15%)
Nov 08, 2018 150.04 151.49 149.91 150.55 2,801,029 +0.35(+0.23%)
Nov 07, 2018 150.05 151.60 148.75 150.20 2,184,966 +1.75(+1.18%)
Nov 06, 2018 147.69 149.43 147.60 148.45 3,178,392 +1.27(+0.86%)
Nov 05, 2018 145.59 148.16 145.49 147.18 4,181,584 +1.70(+1.17%)
Nov 02, 2018 145.61 146.54 143.70 145.48 4,860,500 +1.03(+0.71%)
Nov 01, 2018 145.44 145.54 143.50 144.45 3,791,992 -0.37(-0.26%)
Oct 31, 2018 144.90 146.59 144.09 144.82 4,733,798 +1.86(+1.30%)
Oct 30, 2018 141.46 143.09 140.67 142.96 4,204,636 +1.90(+1.35%)
Oct 29, 2018 145.12 145.99 139.30 141.06 4,741,342 -4.98(-3.41%)
Oct 26, 2018 145.74 148.08 144.77 146.04 3,480,400 -1.44(-0.98%)
Oct 25, 2018 147.18 148.51 146.22 147.48 2,803,498 +2.14(+1.47%)
Oct 24, 2018 150.67 150.83 145.01 145.34 4,624,453 -5.26(-3.49%)
Oct 23, 2018 149.38 152.31 146.85 150.60 5,370,585 -2.01(-1.32%)
Oct 22, 2018 153.77 154.23 151.10 152.61 4,502,743 -0.86(-0.56%)
Oct 19, 2018 156.10 157.74 152.40 153.47 6,791,500 -1.72(-1.11%)
Oct 18, 2018 157.18 157.38 154.03 155.19 3,633,766 -2.86(-1.81%)
Oct 17, 2018 159.50 160.50 157.13 158.05 3,467,462 -1.51(-0.95%)
Oct 16, 2018 157.06 159.71 156.81 159.56 2,837,772 +3.35(+2.14%)
Oct 15, 2018 155.73 157.75 155.42 156.21 3,321,633 +0.01(+0.01%)
Oct 12, 2018 155.13 157.27 154.28 156.20 4,443,500 +2.58(+1.68%)
Oct 11, 2018 156.56 158.17 153.42 153.62 4,859,775 -3.00(-1.92%)
Oct 10, 2018 160.74 160.74 156.51 156.62 4,541,463 -4.32(-2.68%)
Oct 09, 2018 164.24 164.24 160.80 160.94 3,670,083 -3.92(-2.38%)
Oct 08, 2018 164.02 165.00 163.19 164.86 1,867,518 +0.79(+0.48%)
Oct 05, 2018 164.99 165.69 163.56 164.07 2,438,100 -0.64(-0.39%)
Oct 04, 2018 165.00 165.87 162.85 164.71 2,979,607 -0.67(-0.41%)
Oct 03, 2018 166.69 166.76 164.88 165.38 2,297,052 -0.65(-0.39%)
Oct 02, 2018 165.91 166.64 165.59 166.03 2,694,451 -0.41(-0.25%)
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.