Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 131.68 132.44 130.23 131.94 7,976,000 +1.00(+0.76%)
Dec 28, 2018 133.08 133.62 129.66 130.94 7,381,700 -1.07(-0.81%)
Dec 27, 2018 127.99 132.01 126.52 132.01 10,880,359 +1.78(+1.37%)
Dec 26, 2018 123.02 130.24 123.00 130.23 13,496,566 +8.50(+6.98%)
Dec 24, 2018 122.08 125.21 121.60 121.73 8,617,600 -2.53(-2.04%)
Dec 21, 2018 127.18 130.33 122.95 124.26 25,448,600 -4.50(-3.49%)
Dec 20, 2018 130.16 132.01 127.15 128.76 18,089,815 -2.50(-1.90%)
Dec 19, 2018 132.93 135.87 129.52 131.26 13,817,552 -1.40(-1.06%)
Dec 18, 2018 132.29 134.17 131.80 132.66 12,761,845 +1.26(+0.96%)
Dec 17, 2018 134.21 134.43 130.69 131.40 11,794,904 -3.69(-2.73%)
Dec 14, 2018 135.69 136.72 134.55 135.09 9,351,100 -2.45(-1.78%)
Dec 13, 2018 138.30 139.13 136.15 137.54 8,778,314 -0.26(-0.19%)
Dec 12, 2018 139.30 140.88 137.75 137.80 10,385,899 +0.99(+0.72%)
Dec 11, 2018 139.94 140.05 135.92 136.81 12,465,847 -1.07(-0.78%)
Dec 10, 2018 136.25 138.27 134.86 137.88 15,743,489 +0.77(+0.56%)
Dec 07, 2018 140.82 142.13 135.99 137.11 14,007,700 -3.94(-2.79%)
Dec 06, 2018 135.04 141.11 133.48 141.05 16,388,370 +2.41(+1.74%)
Dec 04, 2018 143.13 144.35 138.50 138.64 13,988,900 -6.36(-4.39%)
Dec 03, 2018 145.00 145.72 143.85 145.00 11,281,245 +3.29(+2.32%)
Nov 30, 2018 139.01 142.26 138.63 141.71 11,362,700 +2.61(+1.88%)
Nov 29, 2018 140.69 140.70 138.71 139.10 8,649,192 -2.28(-1.61%)
Nov 28, 2018 137.07 141.54 136.87 141.38 11,259,492 +5.47(+4.02%)
Nov 27, 2018 135.28 136.31 134.12 135.91 7,875,015 -0.03(-0.02%)
Nov 26, 2018 134.60 136.52 134.25 135.94 9,143,874 +3.07(+2.31%)
Nov 23, 2018 132.59 134.25 132.49 132.87 3,676,000 -1.55(-1.15%)
Nov 21, 2018 134.42 134.42 134.42 0 +1.05(+0.79%)
Nov 20, 2018 130.31 134.53 129.54 133.37 12,718,097 -1.39(-1.03%)
Nov 19, 2018 140.47 140.57 134.25 134.76 16,251,291 -5.42(-3.87%)
Nov 16, 2018 140.42 141.84 139.92 140.18 8,628,000 -1.66(-1.17%)
Nov 15, 2018 138.85 141.91 137.93 141.84 8,562,995 +2.35(+1.68%)
Nov 14, 2018 142.02 142.60 138.41 139.49 6,601,970 -0.23(-0.16%)
Nov 13, 2018 140.35 141.90 139.01 139.72 6,283,706 +0.00(+0.00%)
Nov 12, 2018 143.42 143.64 139.17 139.72 11,331,722 -4.21(-2.93%)
Nov 09, 2018 144.20 144.57 142.36 143.93 8,339,800 -1.30(-0.90%)
Nov 08, 2018 144.60 145.46 143.65 145.23 5,922,990 +0.45(+0.31%)
Nov 07, 2018 142.34 144.90 142.32 144.78 20,500,827 +3.99(+2.83%)
Nov 06, 2018 139.80 140.91 139.72 140.79 4,730,760 +0.99(+0.71%)
Nov 05, 2018 139.80 140.21 138.07 139.80 6,279,997 +0.02(+0.01%)
Nov 02, 2018 141.11 141.46 137.85 139.78 17,063,100 -1.05(-0.75%)
Nov 01, 2018 139.00 140.87 137.49 140.83 16,020,889 +2.98(+2.16%)
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%)
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.