Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 137.45 138.79 136.91 138.52 778,346 +1.58(+1.16%)
Dec 28, 2018 137.08 138.34 135.77 136.93 883,392 +0.54(+0.40%)
Dec 27, 2018 132.08 136.40 131.53 136.39 1,516,266 +2.71(+2.02%)
Dec 26, 2018 131.89 133.88 128.93 133.69 1,135,190 +2.72(+2.07%)
Dec 24, 2018 134.19 134.35 130.97 130.97 765,544 -3.63(-2.70%)
Dec 21, 2018 137.69 139.66 134.02 134.60 3,222,421 -4.31(-3.10%)
Dec 20, 2018 141.36 142.03 138.04 138.91 1,305,981 -2.42(-1.71%)
Dec 19, 2018 143.38 145.02 140.91 141.33 1,139,477 -1.91(-1.33%)
Dec 18, 2018 144.01 145.26 142.17 143.23 863,909 -0.06(-0.04%)
Dec 17, 2018 146.40 147.09 142.70 143.29 1,212,685 -3.30(-2.25%)
Dec 14, 2018 147.82 148.16 145.89 146.59 1,010,476 -2.16(-1.45%)
Dec 13, 2018 148.28 148.89 146.87 148.75 1,033,558 +0.67(+0.45%)
Dec 12, 2018 150.38 150.55 148.04 148.08 1,109,268 -0.33(-0.23%)
Dec 11, 2018 151.70 153.95 147.61 148.42 857,235 -1.89(-1.26%)
Dec 10, 2018 151.43 151.77 148.28 150.30 868,807 -0.95(-0.63%)
Dec 07, 2018 153.02 154.40 150.76 151.26 808,045 -1.74(-1.14%)
Dec 06, 2018 152.13 153.47 148.92 153.00 1,151,033 -2.06(-1.33%)
Dec 04, 2018 157.03 158.71 154.71 155.06 943,104 -2.14(-1.36%)
Dec 03, 2018 158.38 158.64 155.34 157.20 1,006,223 -0.13(-0.08%)
Nov 30, 2018 156.03 158.09 155.94 157.34 2,694,988 +1.36(+0.87%)
Nov 29, 2018 155.41 157.19 155.39 155.97 776,419 -0.30(-0.19%)
Nov 28, 2018 153.49 156.62 153.49 156.27 1,031,683 +2.39(+1.55%)
Nov 27, 2018 153.76 154.79 152.31 153.88 884,685 -0.50(-0.33%)
Nov 26, 2018 154.64 155.14 153.27 154.38 818,882 +0.72(+0.47%)
Nov 23, 2018 152.69 154.80 152.49 153.66 470,135 +0.17(+0.11%)
Nov 21, 2018 153.49 153.49 153.49 0 -0.57(-0.37%)
Nov 20, 2018 156.28 156.50 153.50 154.06 1,115,920 -3.73(-2.36%)
Nov 19, 2018 156.44 158.57 155.88 157.78 964,492 +1.46(+0.93%)
Nov 16, 2018 154.58 156.89 154.19 156.33 1,006,383 +0.94(+0.61%)
Nov 15, 2018 153.02 155.95 152.61 155.38 970,493 +0.99(+0.64%)
Nov 14, 2018 156.81 156.81 152.97 154.39 1,026,242 -1.22(-0.78%)
Nov 13, 2018 155.11 157.05 154.69 155.61 1,004,516 +0.39(+0.25%)
Nov 12, 2018 157.03 157.14 154.98 155.22 1,208,888 -1.57(-1.00%)
Nov 09, 2018 156.87 157.64 156.17 156.79 956,221 -0.28(-0.18%)
Nov 08, 2018 155.05 157.10 155.05 157.07 1,189,030 +1.70(+1.09%)
Nov 07, 2018 152.47 155.63 152.29 155.37 1,138,857 +3.30(+2.17%)
Nov 06, 2018 150.71 152.14 150.52 152.08 946,578 +1.34(+0.89%)
Nov 05, 2018 149.08 151.25 148.61 150.73 620,804 +1.91(+1.28%)
Nov 02, 2018 149.56 150.19 146.91 148.83 776,143 +0.46(+0.31%)
Nov 01, 2018 148.74 148.96 146.78 148.37 987,648 -0.46(-0.31%)
Oct 31, 2018 152.12 152.20 148.73 148.83 1,628,347 -2.02(-1.34%)
Oct 30, 2018 148.80 151.25 146.95 150.85 2,466,925 +3.34(+2.26%)
Oct 29, 2018 147.33 149.46 146.10 147.51 1,801,961 +2.74(+1.89%)
Oct 26, 2018 144.48 146.35 142.23 144.77 2,712,423 +2.22(+1.55%)
Oct 25, 2018 139.98 143.37 139.69 142.56 1,502,263 +3.50(+2.52%)
Oct 24, 2018 141.67 141.95 138.80 139.06 902,168 -3.05(-2.15%)
Oct 23, 2018 142.37 142.86 140.51 142.11 692,644 -1.83(-1.27%)
Oct 22, 2018 143.98 144.52 143.56 143.95 847,661 +0.32(+0.22%)
Oct 19, 2018 142.14 144.55 142.03 143.62 775,263 +1.51(+1.06%)
Oct 18, 2018 142.89 143.95 141.33 142.11 492,743 -0.90(-0.63%)
Oct 17, 2018 142.55 143.76 141.83 143.01 815,364 +0.58(+0.41%)
Oct 16, 2018 140.51 142.53 140.20 142.44 668,168 +2.54(+1.81%)
Oct 15, 2018 140.37 141.26 139.73 139.90 664,757 -0.63(-0.45%)
Oct 12, 2018 142.32 142.85 138.99 140.52 1,136,857 -0.36(-0.26%)
Oct 11, 2018 143.28 144.51 140.82 140.88 1,438,526 -2.78(-1.93%)
Oct 10, 2018 149.05 149.31 143.63 143.66 1,132,919 -5.68(-3.81%)
Oct 09, 2018 148.53 149.74 147.41 149.34 681,365 +0.87(+0.58%)
Oct 08, 2018 147.54 148.76 147.31 148.48 667,758 +0.66(+0.44%)
Oct 05, 2018 149.39 150.12 147.62 147.82 1,055,743 -1.81(-1.21%)
Oct 04, 2018 149.21 150.16 148.88 149.63 939,275 +0.50(+0.34%)
Oct 03, 2018 148.80 150.18 148.61 149.13 1,516,197 +0.61(+0.41%)
Oct 02, 2018 148.02 148.83 147.19 148.52 696,779 +1.33(+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.