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 143.24 143.26 142.97 143.10 139,700 -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%)
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.