Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 130.61 131.91 129.55 131.21 20,673,026 -2.52(-1.88%)
Jan 30, 2019 132.27 134.02 131.70 133.73 8,255,073 +2.53(+1.93%)
Jan 29, 2019 132.75 132.85 130.34 131.21 7,669,931 -0.96(-0.73%)
Jan 28, 2019 133.64 133.64 131.02 132.17 10,141,117 -2.60(-1.93%)
Jan 25, 2019 135.09 135.97 134.09 134.77 10,041,701 +0.94(+0.70%)
Jan 24, 2019 133.25 134.43 132.68 133.83 5,067,255 +0.67(+0.50%)
Jan 23, 2019 134.87 135.07 132.32 133.16 5,615,697 -1.01(-0.75%)
Jan 22, 2019 134.02 135.60 133.13 134.17 8,335,902 -0.44(-0.32%)
Jan 18, 2019 134.42 134.70 132.80 134.61 10,560,280 +1.19(+0.89%)
Jan 17, 2019 133.12 134.03 132.75 133.42 6,030,974 -0.06(-0.04%)
Jan 16, 2019 134.51 134.97 133.22 133.48 7,465,022 +0.00(+0.00%)
Jan 15, 2019 133.11 133.85 131.45 133.48 7,814,510 +0.23(+0.17%)
Jan 14, 2019 133.14 134.25 132.81 133.25 8,915,782 -0.93(-0.70%)
Jan 11, 2019 133.88 134.70 133.55 134.18 6,029,507 -0.59(-0.44%)
Jan 10, 2019 132.96 134.92 132.53 134.77 12,875,990 +0.25(+0.19%)
Jan 09, 2019 134.41 135.56 133.75 134.52 10,275,792 +1.56(+1.18%)
Jan 08, 2019 134.09 134.31 132.14 132.95 9,507,264 +0.72(+0.54%)
Jan 07, 2019 130.67 133.31 130.27 132.24 13,301,909 +2.34(+1.80%)
Jan 04, 2019 126.77 130.81 126.47 129.89 11,385,787 +5.36(+4.31%)
Jan 03, 2019 127.52 127.59 124.28 124.53 9,699,046 -4.65(-3.60%)
Jan 02, 2019 126.34 129.98 125.96 129.18 9,039,006 +0.95(+0.74%)
Dec 31, 2018 127.98 128.72 126.57 128.23 8,206,714 +0.97(+0.76%)
Dec 28, 2018 129.34 129.86 126.02 127.26 7,595,223 -1.04(-0.81%)
Dec 27, 2018 124.39 128.30 122.96 128.30 11,195,085 +1.73(+1.37%)
Dec 26, 2018 119.56 126.58 119.54 126.57 13,886,969 +8.26(+6.98%)
Dec 24, 2018 118.65 121.69 118.18 118.31 8,866,873 -2.46(-2.04%)
Dec 21, 2018 123.61 126.67 119.49 120.77 26,184,728 -4.37(-3.49%)
Dec 20, 2018 126.50 128.30 123.58 125.14 18,613,084 -2.43(-1.90%)
Dec 19, 2018 129.19 132.05 125.88 127.57 14,217,240 -1.36(-1.06%)
Dec 18, 2018 128.57 130.40 128.09 128.93 13,130,995 +1.23(+0.96%)
Dec 17, 2018 130.44 130.65 127.02 127.71 12,136,084 -3.59(-2.73%)
Dec 14, 2018 131.88 132.88 130.77 131.29 9,621,591 -2.38(-1.78%)
Dec 13, 2018 134.41 135.22 132.32 133.67 9,032,236 -0.25(-0.19%)
Dec 12, 2018 135.38 136.92 133.88 133.93 10,686,322 +0.96(+0.72%)
Dec 11, 2018 136.01 136.11 132.10 132.96 12,826,435 -1.04(-0.78%)
Dec 10, 2018 132.42 134.38 131.07 134.00 16,198,886 +0.75(+0.56%)
Dec 07, 2018 136.86 138.13 132.17 133.25 14,412,888 -3.83(-2.79%)
Dec 06, 2018 131.24 137.14 129.73 137.09 16,862,422 +2.34(+1.74%)
Dec 04, 2018 139.11 140.29 134.61 134.74 14,393,544 -6.18(-4.39%)
Dec 03, 2018 140.92 141.62 139.81 140.92 11,607,567 +3.20(+2.32%)
Nov 30, 2018 135.10 138.26 134.73 137.73 11,691,378 +2.54(+1.88%)
Nov 29, 2018 136.74 136.75 134.81 135.19 8,899,379 -2.22(-1.61%)
Nov 28, 2018 133.22 137.56 133.02 137.41 11,585,185 +5.32(+4.02%)
Nov 27, 2018 131.48 132.48 130.35 132.09 8,102,808 -0.03(-0.02%)
Nov 26, 2018 130.82 132.68 130.48 132.12 9,408,370 +2.98(+2.31%)
Nov 23, 2018 128.86 130.48 128.76 129.13 3,782,332 -1.51(-1.15%)
Nov 21, 2018 130.64 130.64 130.64 0 +1.02(+0.79%)
Nov 20, 2018 126.65 130.75 125.90 129.62 13,085,982 -1.35(-1.03%)
Nov 19, 2018 136.52 136.62 130.48 130.97 16,721,377 -5.27(-3.87%)
Nov 16, 2018 136.47 137.85 135.99 136.24 8,877,574 -1.61(-1.17%)
Nov 15, 2018 134.95 137.92 134.05 137.85 8,810,689 +2.53(+1.87%)
Nov 14, 2018 137.78 138.34 134.28 135.33 6,805,135 -0.22(-0.16%)
Nov 13, 2018 136.16 137.66 134.86 135.55 6,477,077 +0.00(+0.00%)
Nov 12, 2018 139.14 139.35 135.01 135.55 11,680,438 -4.08(-2.92%)
Nov 09, 2018 139.90 140.25 138.11 139.63 8,596,444 -1.26(-0.89%)
Nov 08, 2018 140.28 141.12 139.36 140.89 6,105,261 +0.44(+0.31%)
Nov 07, 2018 138.09 140.57 138.07 140.46 21,131,710 +3.87(+2.83%)
Nov 06, 2018 135.63 136.70 135.55 136.59 4,876,342 +0.96(+0.71%)
Nov 05, 2018 135.63 136.02 133.95 135.63 6,473,254 +0.02(+0.01%)
Nov 02, 2018 136.90 137.23 133.74 135.61 17,588,190 -1.02(-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.