Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 134.99 139.12 134.99 137.85 13,205,247 +5.09(+3.83%)
Oct 30, 2018 133.08 134.86 129.79 132.76 15,106,475 -1.57(-1.17%)
Oct 29, 2018 139.61 141.51 132.27 134.33 12,766,795 -3.41(-2.48%)
Oct 26, 2018 137.98 139.87 136.06 137.74 12,034,900 -2.78(-1.98%)
Oct 25, 2018 135.45 140.90 132.50 140.52 14,982,847 +6.26(+4.66%)
Oct 24, 2018 139.70 140.18 134.00 134.26 13,847,008 -4.86(-3.49%)
Oct 23, 2018 136.89 140.04 135.59 139.12 10,735,782 -1.52(-1.08%)
Oct 22, 2018 140.97 141.54 139.51 140.64 6,098,779 +0.56(+0.40%)
Oct 19, 2018 139.90 142.19 139.38 140.08 8,696,800 +0.79(+0.57%)
Oct 18, 2018 142.46 142.46 137.95 139.29 10,219,417 -3.16(-2.22%)
Oct 17, 2018 142.34 142.86 140.73 142.45 9,169,573 +0.71(+0.50%)
Oct 16, 2018 138.71 142.14 138.68 141.74 11,058,609 +4.51(+3.29%)
Oct 15, 2018 139.90 140.06 137.22 137.23 7,952,589 -2.83(-2.02%)
Oct 12, 2018 138.48 140.98 137.43 140.06 12,993,200 +6.33(+4.73%)
Oct 11, 2018 134.09 137.24 132.26 133.73 15,653,647 -1.79(-1.32%)
Oct 10, 2018 142.57 142.69 135.21 135.52 15,446,786 -6.79(-4.77%)
Oct 09, 2018 141.46 143.29 141.12 142.31 10,798,415 +0.42(+0.30%)
Oct 08, 2018 145.01 145.01 140.18 141.89 11,637,130 -3.47(-2.39%)
Oct 05, 2018 146.64 147.41 144.40 145.36 7,085,700 -1.40(-0.95%)
Oct 04, 2018 149.18 149.28 146.10 146.76 9,208,350 -2.61(-1.75%)
Oct 03, 2018 150.71 150.71 149.19 149.37 7,521,066 -0.30(-0.20%)
Oct 02, 2018 150.84 150.84 149.17 149.67 8,047,511 -1.12(-0.74%)
Oct 01, 2018 150.89 151.56 150.61 150.79 9,802,651 +0.70(+0.47%)
Sep 28, 2018 149.81 150.37 149.55 150.09 6,035,900 +0.07(+0.05%)
Sep 27, 2018 149.90 150.64 149.56 150.02 5,868,598 +0.75(+0.50%)
Sep 26, 2018 150.00 150.42 149.04 149.27 5,852,446 -0.31(-0.21%)
Sep 25, 2018 149.71 149.96 149.10 149.58 4,230,860 +0.47(+0.32%)
Sep 24, 2018 149.16 149.65 147.27 149.11 6,706,649 -0.94(-0.63%)
Sep 21, 2018 149.95 150.26 149.35 150.05 15,628,000 +0.81(+0.54%)
Sep 20, 2018 147.99 149.49 147.20 149.24 7,172,041 +1.82(+1.23%)
Sep 19, 2018 148.28 148.82 147.25 147.42 7,432,332 -0.21(-0.14%)
Sep 18, 2018 146.20 148.09 145.95 147.63 5,692,208 +1.45(+0.99%)
Sep 17, 2018 147.83 147.90 145.83 146.18 7,707,699 -1.66(-1.12%)
Sep 14, 2018 147.91 148.37 147.35 147.84 4,928,200 +0.21(+0.14%)
Sep 13, 2018 147.15 148.07 147.09 147.63 5,774,222 +1.06(+0.72%)
Sep 12, 2018 145.85 146.80 145.07 146.57 6,964,136 +1.08(+0.74%)
Sep 11, 2018 143.46 145.52 143.25 145.49 9,896,012 +1.41(+0.98%)
Sep 10, 2018 144.13 144.44 143.21 144.08 5,362,684 +0.88(+0.61%)
Sep 07, 2018 143.99 144.44 142.75 143.20 13,626,600 -1.30(-0.90%)
Sep 06, 2018 143.29 144.70 142.54 144.50 9,588,500 +1.83(+1.28%)
Sep 05, 2018 147.00 147.82 142.55 142.67 11,360,798 -5.13(-3.47%)
Sep 04, 2018 146.93 147.86 146.67 147.80 7,638,092 +0.91(+0.62%)
Aug 31, 2018 146.89 146.89 146.89 0 +0.15(+0.10%)
Aug 30, 2018 146.82 147.71 146.36 146.74 7,804,840 -0.29(-0.20%)
Aug 29, 2018 145.46 147.30 145.42 147.03 5,192,435 +1.83(+1.26%)
Aug 28, 2018 145.63 146.17 144.87 145.20 4,926,036 -0.20(-0.14%)
Aug 27, 2018 144.99 145.60 144.71 145.40 7,194,719 +1.20(+0.83%)
Aug 24, 2018 142.32 144.38 142.32 144.20 5,714,000 +2.10(+1.48%)
Aug 23, 2018 141.01 142.45 140.77 142.10 4,427,093 +0.96(+0.68%)
Aug 22, 2018 139.85 141.53 139.85 141.14 4,191,668 +1.10(+0.79%)
Aug 21, 2018 141.00 141.46 139.80 140.04 6,853,198 -0.90(-0.64%)
Aug 20, 2018 141.54 141.60 140.70 140.94 4,662,168 -0.39(-0.28%)
Aug 17, 2018 140.78 141.71 140.57 141.33 7,699,600 +0.68(+0.48%)
Aug 16, 2018 141.07 141.49 140.42 140.65 5,931,648 +0.73(+0.52%)
Aug 15, 2018 140.35 140.69 138.84 139.92 5,288,739 -0.84(-0.60%)
Aug 14, 2018 140.30 140.99 139.88 140.76 5,888,920 +0.55(+0.39%)
Aug 13, 2018 140.53 141.24 139.83 140.21 4,817,496 +0.48(+0.34%)
Aug 10, 2018 139.88 140.74 139.25 139.73 6,523,700 -0.28(-0.20%)
Aug 09, 2018 140.73 141.24 139.90 140.01 5,679,240 -0.67(-0.48%)
Aug 08, 2018 139.98 140.99 139.83 140.68 5,389,491 +0.40(+0.29%)
Aug 07, 2018 139.98 140.69 139.87 140.28 10,034,510 +0.57(+0.41%)
Aug 06, 2018 139.65 140.26 139.05 139.71 5,143,178 -0.11(-0.08%)
Aug 03, 2018 139.29 139.86 137.94 139.82 4,617,800 +0.90(+0.65%)
Aug 02, 2018 137.45 139.19 137.00 138.92 12,300,022 +0.67(+0.48%)
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.