Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 134.39 135.73 133.30 135.01 20,091,847 -2.59(-1.88%)
Jan 30, 2019 136.10 137.90 135.51 137.60 8,022,999 +2.60(+1.93%)
Jan 29, 2019 136.59 136.69 134.11 135.00 7,454,307 -0.99(-0.73%)
Jan 28, 2019 137.51 137.51 134.81 135.99 9,856,021 -2.68(-1.93%)
Jan 25, 2019 139.00 139.90 137.97 138.67 9,759,400 +0.97(+0.70%)
Jan 24, 2019 137.11 138.32 136.52 137.70 4,924,800 +0.69(+0.50%)
Jan 23, 2019 138.77 138.98 136.15 137.01 5,457,824 -1.04(-0.75%)
Jan 22, 2019 137.90 139.52 136.98 138.05 8,101,556 -0.45(-0.32%)
Jan 18, 2019 138.31 138.60 136.64 138.50 10,263,400 +1.22(+0.89%)
Jan 17, 2019 136.97 137.91 136.59 137.28 5,861,426 -0.06(-0.04%)
Jan 16, 2019 138.40 138.87 137.07 137.34 7,255,159 +0.00(+0.00%)
Jan 15, 2019 136.96 137.72 135.25 137.34 7,594,822 +0.24(+0.18%)
Jan 14, 2019 136.99 138.13 136.65 137.10 8,665,134 -0.96(-0.70%)
Jan 11, 2019 137.75 138.60 137.41 138.06 5,860,000 -0.61(-0.44%)
Jan 10, 2019 136.81 138.82 136.36 138.67 12,514,009 +0.26(+0.19%)
Jan 09, 2019 138.30 139.48 137.62 138.41 9,986,910 +1.61(+1.18%)
Jan 08, 2019 137.97 138.19 135.96 136.80 9,239,987 +0.74(+0.54%)
Jan 07, 2019 134.45 137.17 134.04 136.06 12,927,954 +2.41(+1.80%)
Jan 04, 2019 130.44 134.59 130.13 133.65 11,065,700 +5.52(+4.31%)
Jan 03, 2019 131.21 131.28 127.88 128.13 9,426,378 -4.79(-3.60%)
Jan 02, 2019 130.00 133.74 129.60 132.92 8,784,893 +0.98(+0.74%)
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%)
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.