Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 139.68 141.04 139.13 140.76 765,938 +1.61(+1.16%)
Dec 28, 2018 139.30 140.59 137.97 139.15 869,310 +0.55(+0.40%)
Dec 27, 2018 134.22 138.61 133.66 138.60 1,492,095 +2.75(+2.03%)
Dec 26, 2018 134.03 136.04 131.02 135.85 1,117,093 +2.76(+2.07%)
Dec 24, 2018 136.36 136.52 133.09 133.09 753,340 -3.69(-2.70%)
Dec 21, 2018 139.92 141.92 136.19 136.78 3,171,051 -4.38(-3.10%)
Dec 20, 2018 143.65 144.33 140.28 141.16 1,285,162 -2.46(-1.71%)
Dec 19, 2018 145.71 147.37 143.19 143.62 1,121,312 -1.94(-1.33%)
Dec 18, 2018 146.35 147.61 144.47 145.55 850,137 -0.06(-0.04%)
Dec 17, 2018 148.77 149.47 145.01 145.61 1,193,354 -3.35(-2.25%)
Dec 14, 2018 150.21 150.56 148.25 148.96 994,367 -2.20(-1.45%)
Dec 13, 2018 150.69 151.31 149.25 151.16 1,017,081 +0.68(+0.45%)
Dec 12, 2018 152.82 152.99 150.43 150.48 1,091,585 -0.34(-0.22%)
Dec 11, 2018 154.16 156.45 150.00 150.82 843,569 -1.92(-1.26%)
Dec 10, 2018 153.88 154.23 150.69 152.74 854,957 -0.97(-0.63%)
Dec 07, 2018 155.50 156.90 153.20 153.71 795,163 -1.77(-1.14%)
Dec 06, 2018 154.60 155.95 151.33 155.48 1,132,684 -2.09(-1.33%)
Dec 04, 2018 159.57 161.28 157.21 157.57 928,069 -2.18(-1.36%)
Dec 03, 2018 160.95 161.21 157.85 159.75 990,182 -0.14(-0.09%)
Nov 30, 2018 158.56 160.65 158.46 159.88 2,652,026 +1.38(+0.87%)
Nov 29, 2018 157.93 159.74 157.91 158.50 764,041 -0.30(-0.19%)
Nov 28, 2018 155.97 159.16 155.97 158.80 1,015,237 +2.43(+1.55%)
Nov 27, 2018 156.25 157.30 154.78 156.37 870,582 -0.51(-0.33%)
Nov 26, 2018 157.14 157.66 155.75 156.88 805,828 +0.74(+0.47%)
Nov 23, 2018 155.17 157.31 154.96 156.15 462,640 +0.17(+0.11%)
Nov 21, 2018 155.97 155.97 155.97 0 -0.58(-0.37%)
Nov 20, 2018 158.81 159.03 155.99 156.55 1,098,131 -3.79(-2.36%)
Nov 19, 2018 158.97 161.14 158.40 160.34 949,116 +1.48(+0.93%)
Nov 16, 2018 157.09 159.43 156.69 158.86 990,340 +0.96(+0.61%)
Nov 15, 2018 155.50 158.48 155.08 157.90 955,022 +1.01(+0.64%)
Nov 14, 2018 159.35 159.35 155.44 156.89 1,009,882 -1.24(-0.78%)
Nov 13, 2018 157.62 159.59 157.19 158.13 988,503 +0.40(+0.25%)
Nov 12, 2018 159.57 159.68 157.49 157.74 1,189,616 -1.60(-1.00%)
Nov 09, 2018 159.41 160.19 158.70 159.33 940,978 -0.28(-0.18%)
Nov 08, 2018 157.56 159.64 157.56 159.61 1,170,075 +1.72(+1.09%)
Nov 07, 2018 154.94 158.15 154.75 157.89 1,120,702 +3.35(+2.17%)
Nov 06, 2018 153.16 154.61 152.96 154.54 931,488 +1.37(+0.89%)
Nov 05, 2018 151.50 153.70 151.01 153.17 610,907 +1.94(+1.28%)
Nov 02, 2018 151.98 152.62 149.29 151.24 763,770 +0.47(+0.31%)
Nov 01, 2018 151.15 151.37 149.16 150.77 971,903 -0.47(-0.31%)
Oct 31, 2018 154.59 154.66 151.14 151.24 1,602,389 -2.44(-1.59%)
Oct 30, 2018 151.60 154.09 149.71 153.68 2,421,480 +3.40(+2.26%)
Oct 29, 2018 150.09 152.26 148.84 150.28 1,768,766 +2.79(+1.89%)
Oct 26, 2018 147.19 149.10 144.90 147.49 2,662,456 +2.26(+1.55%)
Oct 25, 2018 142.61 146.06 142.31 145.23 1,474,589 +3.56(+2.52%)
Oct 24, 2018 144.33 144.61 141.41 141.67 885,549 -3.11(-2.15%)
Oct 23, 2018 145.04 145.54 143.15 144.78 679,884 -1.87(-1.27%)
Oct 22, 2018 146.69 147.23 146.25 146.65 832,046 +0.33(+0.23%)
Oct 19, 2018 144.81 147.27 144.69 146.32 760,982 +1.54(+1.06%)
Oct 18, 2018 145.57 146.65 143.99 144.78 483,666 -0.92(-0.63%)
Oct 17, 2018 145.22 146.46 144.49 145.70 800,343 +0.59(+0.41%)
Oct 16, 2018 143.15 145.21 142.83 145.11 655,859 +2.59(+1.81%)
Oct 15, 2018 143.01 143.91 142.35 142.52 652,511 -0.64(-0.45%)
Oct 12, 2018 144.99 145.53 141.60 143.16 1,115,914 -0.37(-0.26%)
Oct 11, 2018 145.97 147.22 143.46 143.53 1,412,026 -2.83(-1.93%)
Oct 10, 2018 151.85 152.11 146.33 146.36 1,112,049 -5.79(-3.81%)
Oct 09, 2018 151.31 152.54 150.18 152.15 668,813 +0.88(+0.58%)
Oct 08, 2018 150.31 151.55 150.07 151.27 655,457 +0.67(+0.44%)
Oct 05, 2018 152.20 152.94 150.40 150.60 1,036,294 -1.84(-1.21%)
Oct 04, 2018 152.01 152.98 151.67 152.44 921,972 +0.51(+0.34%)
Oct 03, 2018 151.60 153.00 151.40 151.93 1,488,266 +0.62(+0.41%)
Oct 02, 2018 150.80 151.62 149.95 151.31 683,944 +1.36(+0.90%)
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.