Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2018 143.68 143.68 143.68 0 +0.00(+0.00%)
Dec 03, 2018 143.80 143.85 143.46 143.68 1,016,230 +0.03(+0.02%)
Nov 30, 2018 143.53 143.84 143.45 143.65 643,900 +0.09(+0.06%)
Nov 29, 2018 143.40 143.75 143.35 143.56 260,782 +0.15(+0.10%)
Nov 28, 2018 143.41 143.45 143.16 143.41 301,108 +0.04(+0.03%)
Nov 27, 2018 143.40 143.45 143.25 143.37 272,581 -0.01(-0.01%)
Nov 26, 2018 143.50 143.50 143.27 143.38 215,214 -0.07(-0.05%)
Nov 23, 2018 143.26 143.49 143.26 143.45 45,600 +0.09(+0.06%)
Nov 21, 2018 143.36 143.36 143.36 0 +0.11(+0.08%)
Nov 20, 2018 143.30 143.37 143.15 143.25 158,185 -0.05(-0.03%)
Nov 19, 2018 143.27 143.38 143.25 143.30 128,267 +0.00(+0.00%)
Nov 16, 2018 143.20 143.32 143.20 143.30 133,300 +0.03(+0.02%)
Nov 15, 2018 143.23 143.35 143.17 143.27 78,638 +0.06(+0.04%)
Nov 14, 2018 143.23 143.32 143.19 143.21 329,854 +0.01(+0.01%)
Nov 13, 2018 143.14 143.32 143.14 143.20 170,791 -0.06(-0.04%)
Nov 12, 2018 143.37 143.49 143.20 143.26 208,000 +0.00(+0.00%)
Nov 09, 2018 143.20 143.37 143.20 143.26 105,100 -0.04(-0.03%)
Nov 08, 2018 143.45 143.50 143.18 143.30 79,358 +0.05(+0.03%)
Nov 07, 2018 143.36 143.36 143.14 143.25 200,809 -0.05(-0.03%)
Nov 06, 2018 143.11 143.30 143.11 143.30 109,123 +0.00(+0.00%)
Nov 05, 2018 143.10 143.30 143.10 143.30 58,767 +0.00(+0.00%)
Nov 02, 2018 143.36 143.37 143.14 143.30 135,100 +0.13(+0.09%)
Nov 01, 2018 143.39 143.49 143.05 143.17 105,133 -0.22(-0.15%)
Oct 31, 2018 143.44 143.45 143.18 143.39 212,609 -0.06(-0.04%)
Oct 30, 2018 143.21 143.45 143.07 143.45 89,285 +0.23(+0.16%)
Oct 29, 2018 143.33 143.44 143.05 143.22 77,793 +0.19(+0.13%)
Oct 26, 2018 143.10 143.20 143.01 143.03 155,700 -0.08(-0.06%)
Oct 25, 2018 143.30 143.35 143.05 143.11 129,645 -0.13(-0.09%)
Oct 24, 2018 143.17 143.47 143.10 143.24 233,176 +0.13(+0.09%)
Oct 23, 2018 142.85 143.25 142.82 143.11 96,410 +0.17(+0.12%)
Oct 22, 2018 142.90 143.10 142.90 142.94 197,519 -0.16(-0.11%)
Oct 19, 2018 143.24 143.25 142.97 143.10 139,700 -0.03(-0.02%)
Oct 18, 2018 142.84 143.13 142.74 143.13 231,182 +0.19(+0.13%)
Oct 17, 2018 142.87 142.94 142.75 142.94 91,424 +0.04(+0.03%)
Oct 16, 2018 142.82 142.96 142.79 142.90 184,826 +0.15(+0.11%)
Oct 15, 2018 142.77 142.87 142.71 142.75 708,740 -0.04(-0.03%)
Oct 12, 2018 142.76 142.87 142.70 142.79 510,100 +0.08(+0.06%)
Oct 11, 2018 142.72 142.79 142.56 142.71 962,079 -0.07(-0.05%)
Oct 10, 2018 142.79 142.82 142.64 142.78 612,557 -0.04(-0.03%)
Oct 09, 2018 142.78 142.85 142.78 142.82 426,110 +0.04(+0.03%)
Oct 08, 2018 142.82 142.88 142.71 142.78 325,404 -0.02(-0.01%)
Oct 05, 2018 142.78 142.96 142.70 142.80 477,400 +0.00(+0.00%)
Oct 04, 2018 142.85 142.99 142.76 142.80 315,010 -0.15(-0.10%)
Oct 03, 2018 142.96 143.02 142.95 142.95 231,664 +0.00(+0.00%)
Oct 02, 2018 142.94 143.05 142.87 142.95 214,557 -0.05(-0.03%)
Oct 01, 2018 143.01 143.18 142.93 143.00 223,752 -0.08(-0.06%)
Sep 28, 2018 142.94 143.11 142.89 143.08 276,900 +0.07(+0.05%)
Sep 27, 2018 142.95 143.08 142.95 143.01 101,630 +0.01(+0.01%)
Sep 26, 2018 143.10 143.17 143.00 143.00 343,226 -0.10(-0.07%)
Sep 25, 2018 143.24 143.30 143.01 143.10 351,288 -0.15(-0.10%)
Sep 24, 2018 142.92 143.26 142.90 143.25 158,045 +0.25(+0.17%)
Sep 21, 2018 142.80 143.02 142.70 143.00 504,500 +0.18(+0.13%)
Sep 20, 2018 142.80 143.09 142.80 142.82 276,115 +0.02(+0.01%)
Sep 19, 2018 142.95 142.95 142.76 142.80 378,717 -0.10(-0.07%)
Sep 18, 2018 142.79 142.98 142.55 142.90 208,981 +0.12(+0.08%)
Sep 17, 2018 142.84 142.87 142.67 142.78 1,109,852 -0.09(-0.06%)
Sep 14, 2018 142.70 142.99 142.58 142.87 295,600 +0.10(+0.07%)
Sep 13, 2018 142.60 142.78 142.57 142.77 310,878 +0.08(+0.06%)
Sep 12, 2018 142.34 142.73 142.34 142.69 265,658 +0.02(+0.01%)
Sep 11, 2018 142.56 142.68 142.55 142.67 225,406 +0.01(+0.01%)
Sep 10, 2018 142.58 142.73 142.51 142.66 396,775 +0.07(+0.05%)
Sep 07, 2018 142.45 142.72 142.40 142.59 270,200 +0.05(+0.04%)
Sep 06, 2018 142.49 142.75 142.46 142.54 393,269 -0.04(-0.03%)
Sep 05, 2018 142.81 142.83 142.50 142.58 392,991 -0.23(-0.16%)
Sep 04, 2018 142.64 142.96 142.60 142.81 490,331 +0.06(+0.04%)
Aug 31, 2018 142.75 142.75 142.75 0 +0.24(+0.17%)
Aug 30, 2018 142.28 142.53 142.25 142.51 826,008 +0.17(+0.12%)
Aug 29, 2018 142.17 142.50 142.15 142.34 976,608 +0.27(+0.19%)
Aug 28, 2018 142.10 142.33 142.04 142.07 1,046,545 -0.05(-0.04%)
Aug 27, 2018 142.29 142.44 142.09 142.12 1,275,775 -0.25(-0.18%)
Aug 24, 2018 142.33 142.60 142.14 142.37 1,115,000 +0.12(+0.08%)
Aug 23, 2018 142.10 142.50 141.90 142.25 1,316,842 +0.02(+0.01%)
Aug 22, 2018 142.40 142.60 142.14 142.23 1,672,313 -0.37(-0.26%)
Aug 21, 2018 142.00 143.20 141.95 142.60 2,255,622 +0.49(+0.34%)
Aug 20, 2018 142.72 142.80 142.02 142.11 7,676,484 +12.26(+9.44%)
Aug 17, 2018 128.97 130.30 127.65 129.85 247,800 +1.08(+0.84%)
Aug 16, 2018 127.75 130.25 127.75 128.77 385,240 +1.38(+1.08%)
Aug 15, 2018 126.50 128.35 125.41 127.39 355,334 -0.86(-0.67%)
Aug 14, 2018 128.00 129.15 127.39 128.25 291,894 +0.62(+0.49%)
Aug 13, 2018 126.89 129.49 125.80 127.63 371,001 +1.35(+1.07%)
Aug 10, 2018 125.00 128.68 124.78 126.28 347,500 +0.32(+0.25%)
Aug 09, 2018 124.18 126.70 123.20 125.96 311,615 +1.37(+1.10%)
Aug 08, 2018 124.01 126.09 123.29 124.59 803,211 +0.84(+0.68%)
Aug 07, 2018 116.99 125.73 116.40 123.75 1,182,283 +6.49(+5.53%)
Aug 06, 2018 115.31 118.00 114.28 117.26 710,527 +0.90(+0.77%)
Aug 03, 2018 114.89 117.05 114.51 116.36 544,700 +1.86(+1.62%)
Aug 02, 2018 108.29 115.48 107.67 114.50 1,188,521 +4.20(+3.81%)
Aug 01, 2018 102.79 111.40 102.02 110.30 4,459,427 +23.00(+26.35%)
Jul 31, 2018 86.01 87.48 85.77 87.30 237,947 +1.29(+1.50%)
Jul 30, 2018 89.30 89.31 85.96 86.01 253,795 -2.52(-2.85%)
Jul 27, 2018 91.32 91.32 88.18 88.53 226,400 -2.42(-2.66%)
Jul 26, 2018 87.05 91.04 86.41 90.95 285,847 +3.45(+3.94%)
Jul 25, 2018 87.57 88.03 86.25 87.50 232,932 -0.22(-0.25%)
Jul 24, 2018 85.18 89.29 84.58 87.72 491,106 +3.15(+3.72%)
Jul 23, 2018 86.53 84.30 84.57 156,766 -1.63(-1.89%)
Jul 20, 2018 86.60 87.30 85.44 86.20 150,456 -0.40(-0.46%)
Jul 19, 2018 86.71 87.12 86.07 86.60 303,697 -1.15(-1.31%)
Jul 18, 2018 89.27 89.27 87.47 87.75 247,427 -2.13(-2.37%)
Jul 17, 2018 89.28 90.29 89.25 89.88 125,497 +0.71(+0.80%)
Jul 16, 2018 90.15 90.15 88.74 89.17 147,121 -0.97(-1.08%)
Jul 13, 2018 90.20 90.70 89.72 90.14 120,756 +0.08(+0.09%)
Jul 12, 2018 89.97 90.90 89.84 90.06 155,162 +0.62(+0.69%)
Jul 11, 2018 89.19 89.72 88.69 89.44 83,339 -0.29(-0.32%)
Jul 10, 2018 88.62 90.59 88.53 89.73 163,088 +0.76(+0.85%)
Jul 09, 2018 87.46 89.37 87.46 88.97 155,926 +1.64(+1.88%)
Jul 06, 2018 86.71 87.35 86.34 87.33 84,068 +0.68(+0.78%)
Jul 05, 2018 86.23 86.79 85.57 86.65 121,164 +1.21(+1.42%)
Jul 03, 2018 85.44 85.44 85.44 0 +0.07(+0.08%)
Jul 02, 2018 84.30 85.85 83.82 85.37 98,532 +0.07(+0.08%)
Jun 29, 2018 84.75 86.31 84.03 85.30 139,080 +1.16(+1.38%)
Jun 28, 2018 83.51 84.52 83.38 84.14 129,984 +0.25(+0.30%)
Jun 27, 2018 85.35 85.65 82.90 83.89 149,324 -1.83(-2.13%)
Jun 26, 2018 85.48 86.10 85.16 85.72 145,161 +0.65(+0.76%)
Jun 25, 2018 85.01 85.36 82.78 85.07 275,970 -1.01(-1.17%)
Jun 22, 2018 86.99 86.99 85.37 86.08 136,431 -0.71(-0.82%)
Jun 21, 2018 86.70 87.23 85.88 86.79 190,253 -0.57(-0.65%)
Jun 20, 2018 86.81 88.40 86.12 87.36 229,690 +0.93(+1.08%)
Jun 19, 2018 86.58 86.62 84.06 86.43 251,403 -1.54(-1.75%)
Jun 18, 2018 87.49 88.28 86.77 87.97 242,525 -0.93(-1.05%)
Jun 15, 2018 89.81 89.81 88.90 193,056 -0.91(-1.01%)
Jun 14, 2018 90.20 90.97 89.35 89.81 157,408 -0.88(-0.97%)
Jun 13, 2018 92.02 92.24 90.59 90.69 107,169 -1.38(-1.50%)
Jun 12, 2018 92.45 93.48 91.99 92.07 115,841 -0.29(-0.31%)
Jun 11, 2018 92.16 93.38 91.98 92.36 187,364 +0.56(+0.61%)
Jun 08, 2018 89.00 91.87 88.47 91.80 169,680 +2.25(+2.51%)
Jun 07, 2018 91.85 91.85 89.00 89.55 133,631 -1.89(-2.07%)
Jun 06, 2018 89.94 91.44 184,579 +0.34(+0.37%)
Jun 05, 2018 89.83 91.53 89.10 91.10 244,881 +1.72(+1.92%)
Jun 04, 2018 87.47 89.61 87.13 89.38 285,066 +3.43(+3.99%)
Jun 01, 2018 83.40 86.13 81.77 85.95 323,130 +2.69(+3.23%)
May 31, 2018 85.24 85.57 83.07 83.26 441,897 -2.91(-3.38%)
May 30, 2018 85.88 86.26 85.47 86.17 210,857 +0.57(+0.67%)
May 29, 2018 87.13 87.45 85.41 85.60 219,463 -2.77(-3.13%)
May 25, 2018 88.37 88.37 88.37 0 +0.08(+0.09%)
May 24, 2018 88.36 88.80 87.70 88.29 211,559 +0.32(+0.36%)
May 23, 2018 88.56 89.23 87.82 87.97 168,238 -1.12(-1.26%)
May 22, 2018 90.00 90.53 89.04 89.09 113,524 -0.35(-0.39%)
May 21, 2018 88.90 90.00 88.80 89.44 170,367 +1.83(+2.09%)
May 18, 2018 86.86 87.85 86.50 87.61 189,797 +0.58(+0.67%)
May 17, 2018 86.41 87.58 86.30 87.03 229,802 -0.05(-0.06%)
May 16, 2018 86.80 87.90 86.72 87.08 159,706 -0.44(-0.50%)
May 15, 2018 87.15 88.69 86.85 87.52 353,097 +0.31(+0.36%)
May 14, 2018 90.36 90.84 87.02 87.21 416,606 -4.32(-4.72%)
May 11, 2018 90.40 92.01 90.01 91.53 117,493 +0.95(+1.05%)
May 10, 2018 91.69 92.40 90.24 90.58 170,321 -0.83(-0.91%)
May 09, 2018 92.36 92.68 90.74 91.41 159,607 -0.48(-0.52%)
May 08, 2018 91.09 92.23 90.94 91.89 218,958 +1.28(+1.41%)
May 07, 2018 88.79 90.88 88.73 90.61 250,885 +2.78(+3.17%)
May 04, 2018 85.58 88.13 85.58 87.83 195,646 +2.03(+2.37%)
May 03, 2018 87.59 89.24 85.22 85.80 430,235 -0.85(-0.98%)
May 02, 2018 89.16 90.90 84.50 86.65 1,095,979 -7.70(-8.16%)
May 01, 2018 94.50 94.78 93.33 94.35 229,785 -0.14(-0.15%)
Apr 30, 2018 93.82 95.25 93.66 94.49 143,332 -0.25(-0.26%)
Apr 27, 2018 95.06 95.57 94.14 94.74 157,013 +0.15(+0.16%)
Apr 26, 2018 94.39 95.25 92.72 94.59 334,531 +0.17(+0.18%)
Apr 25, 2018 94.85 95.74 94.06 94.42 137,734 -0.86(-0.90%)
Apr 24, 2018 97.38 98.26 94.67 95.28 416,440 -1.39(-1.44%)
Apr 23, 2018 97.47 97.57 96.10 96.67 184,546 +0.72(+0.75%)
Apr 20, 2018 96.66 96.66 94.77 95.95 146,868 -0.31(-0.32%)
Apr 19, 2018 95.00 96.61 94.90 96.26 267,631 +0.81(+0.85%)
Apr 18, 2018 95.46 96.18 94.59 95.45 150,723 +0.61(+0.64%)
Apr 17, 2018 96.80 97.46 93.89 94.84 302,442 -0.45(-0.47%)
Apr 16, 2018 94.82 95.66 94.07 95.29 298,057 +1.64(+1.75%)
Apr 13, 2018 94.90 94.90 93.27 93.65 110,590 -0.77(-0.82%)
Apr 12, 2018 93.58 94.81 92.48 94.42 201,024 +0.13(+0.14%)
Apr 11, 2018 94.09 95.47 94.00 94.29 230,767 -0.93(-0.98%)
Apr 10, 2018 94.76 95.78 94.37 95.22 152,396 +0.94(+1.00%)
Apr 09, 2018 93.85 95.20 92.62 94.28 219,186 +0.69(+0.74%)
Apr 06, 2018 92.79 94.72 92.62 93.59 162,978 -0.55(-0.58%)
Apr 05, 2018 95.53 95.80 93.00 94.14 240,271 -0.51(-0.54%)
Apr 04, 2018 90.13 95.09 90.13 94.65 330,167 +3.03(+3.31%)
Apr 03, 2018 91.56 92.54 90.26 91.62 146,903 +0.73(+0.80%)
Apr 02, 2018 91.23 91.47 88.16 90.89 161,285 -0.94(-1.02%)
Mar 29, 2018 91.83 91.83 91.83 0 +0.63(+0.69%)
Mar 28, 2018 90.00 92.16 89.50 91.20 209,165 -0.58(-0.63%)
Mar 27, 2018 92.93 93.48 91.41 91.78 211,082 -1.45(-1.56%)
Mar 26, 2018 91.64 93.50 91.64 93.23 185,865 +1.96(+2.15%)
Mar 23, 2018 92.06 92.95 90.41 91.27 209,905 -0.32(-0.35%)
Mar 22, 2018 93.50 94.25 91.46 91.59 279,867 -3.26(-3.44%)
Mar 21, 2018 94.90 96.32 94.30 94.85 233,836 -0.09(-0.09%)
Mar 20, 2018 94.19 95.91 94.10 94.94 271,825 +1.35(+1.44%)
Mar 19, 2018 90.87 93.81 90.53 93.59 357,586 +2.13(+2.33%)
Mar 16, 2018 91.17 92.31 90.28 91.46 223,980 +1.15(+1.27%)
Mar 15, 2018 89.34 92.01 89.09 90.31 387,776 +0.48(+0.53%)
Mar 14, 2018 89.85 90.28 89.10 89.83 272,351 +1.42(+1.61%)
Mar 13, 2018 88.18 89.04 87.20 88.41 216,149 +0.84(+0.96%)
Mar 12, 2018 86.00 88.09 85.69 87.57 198,041 +1.61(+1.87%)
Mar 09, 2018 86.69 86.74 84.79 85.96 138,973 -0.45(-0.52%)
Mar 08, 2018 86.57 87.56 85.95 86.41 179,300 +0.75(+0.88%)
Mar 07, 2018 86.88 85.66 216,786 +0.59(+0.69%)
Mar 06, 2018 84.85 85.61 84.03 85.07 217,364 +1.04(+1.24%)
Mar 05, 2018 83.34 84.65 82.41 84.03 275,220 +1.95(+2.38%)
Mar 02, 2018 79.62 82.34 79.48 82.08 145,165 +1.66(+2.06%)
Mar 01, 2018 80.64 81.45 79.60 80.42 133,700 -0.50(-0.62%)
Feb 28, 2018 82.22 82.51 80.70 80.92 166,862 -0.43(-0.53%)
Feb 27, 2018 81.46 82.36 80.73 81.35 166,854 -0.03(-0.04%)
Feb 26, 2018 81.34 81.56 80.54 81.38 118,794 +0.53(+0.66%)
Feb 23, 2018 80.92 81.86 80.10 80.85 126,483 +0.49(+0.61%)
Feb 22, 2018 81.93 82.44 80.07 80.36 211,754 -0.49(-0.61%)
Feb 21, 2018 79.62 82.17 79.31 80.85 299,493 +0.94(+1.18%)
Feb 20, 2018 81.49 81.85 79.79 79.91 354,945 -2.04(-2.49%)
Feb 16, 2018 81.95 81.95 81.95 0 -3.86(-4.50%)
Feb 15, 2018 82.90 86.75 81.06 85.81 561,453 +3.39(+4.11%)
Feb 14, 2018 84.00 84.39 77.15 82.42 1,052,452 +3.81(+4.85%)
Feb 13, 2018 76.75 79.90 76.49 78.61 466,620 +0.99(+1.28%)
Feb 12, 2018 74.85 78.41 74.85 77.62 349,886 +3.25(+4.37%)
Feb 09, 2018 74.44 74.81 72.91 74.37 283,896 +0.44(+0.60%)
Feb 08, 2018 76.72 76.72 74.03 73.93 276,761 -2.41(-3.16%)
Feb 07, 2018 76.51 77.60 76.06 76.34 200,969 -0.81(-1.05%)
Feb 06, 2018 75.42 77.44 74.50 77.15 376,481 +0.07(+0.09%)
Feb 05, 2018 78.39 78.39 76.10 77.08 251,743 -2.13(-2.69%)
Feb 02, 2018 79.04 80.75 78.21 79.21 280,152 +0.03(+0.04%)
Feb 01, 2018 78.50 80.50 78.29 79.18 296,738 +0.55(+0.70%)
Jan 31, 2018 78.38 79.43 77.82 78.63 222,575 +0.47(+0.60%)
Jan 30, 2018 77.32 78.58 77.06 78.16 201,765 +0.51(+0.66%)
Jan 29, 2018 77.70 78.36 76.11 77.65 288,087 -1.06(-1.35%)
Jan 26, 2018 76.35 78.90 76.30 78.71 264,835 +2.51(+3.29%)
Jan 25, 2018 76.72 76.89 75.94 76.20 280,615 +0.50(+0.66%)
Jan 24, 2018 76.24 76.24 75.06 75.70 294,056 +0.03(+0.04%)
Jan 23, 2018 75.56 75.91 75.29 75.67 277,844 +0.49(+0.65%)
Jan 22, 2018 75.76 76.48 75.06 75.18 291,282 -0.48(-0.63%)
Jan 19, 2018 75.80 76.27 75.37 75.66 171,871 -0.05(-0.06%)
Jan 18, 2018 76.33 76.42 75.22 75.70 250,530 -0.41(-0.53%)
Jan 17, 2018 75.12 76.42 75.00 76.11 415,194 +1.83(+2.46%)
Jan 16, 2018 73.71 74.96 73.62 74.28 294,967 +1.26(+1.73%)
Jan 12, 2018 73.02 73.02 73.02 0 -0.04(-0.05%)
Jan 11, 2018 71.58 73.40 71.54 73.06 170,944 +1.56(+2.18%)
Jan 10, 2018 71.95 71.50 136,412 +0.15(+0.21%)
Jan 09, 2018 72.76 72.92 70.75 71.35 269,528 -1.17(-1.61%)
Jan 08, 2018 71.42 73.90 71.20 72.52 263,594 +0.37(+0.51%)
Jan 05, 2018 72.76 73.50 71.10 72.15 182,430 -0.64(-0.88%)
Jan 04, 2018 71.53 73.20 71.53 72.79 243,379 +1.75(+2.46%)
Jan 03, 2018 69.80 71.67 69.74 71.04 178,827 +1.52(+2.19%)
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.