Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 96.39 98.26 95.75 97.39 399,500 +1.99(+2.09%)
Dec 28, 2018 94.40 96.49 92.80 95.40 458,700 +1.04(+1.10%)
Dec 27, 2018 96.74 97.35 90.14 94.36 648,992 -3.92(-3.99%)
Dec 26, 2018 98.00 99.29 93.24 98.28 462,691 +0.23(+0.23%)
Dec 24, 2018 95.00 99.53 92.22 98.05 290,600 +1.69(+1.75%)
Dec 21, 2018 104.38 104.81 95.71 96.36 715,800 -7.75(-7.44%)
Dec 20, 2018 108.94 109.59 99.60 104.11 837,940 -5.92(-5.38%)
Dec 19, 2018 112.34 115.63 107.86 110.03 458,598 -2.78(-2.46%)
Dec 18, 2018 119.21 119.80 110.81 112.81 623,059 -6.34(-5.32%)
Dec 17, 2018 120.42 123.00 118.39 119.15 517,899 -0.38(-0.32%)
Dec 14, 2018 119.57 121.21 118.50 119.53 324,600 -1.33(-1.10%)
Dec 13, 2018 125.43 126.61 120.04 120.86 310,275 -4.42(-3.53%)
Dec 12, 2018 123.84 127.33 123.05 125.28 197,576 +2.29(+1.86%)
Dec 11, 2018 124.15 124.15 120.64 122.99 219,600 +0.21(+0.17%)
Dec 10, 2018 125.03 125.83 120.25 122.78 277,477 -2.06(-1.65%)
Dec 07, 2018 123.95 127.94 122.56 124.84 432,500 +2.12(+1.73%)
Dec 06, 2018 124.51 125.02 119.50 122.72 538,373 -4.33(-3.41%)
Dec 04, 2018 126.72 131.33 126.48 127.05 632,300 +0.80(+0.63%)
Dec 03, 2018 125.00 127.31 123.50 126.25 398,525 +3.23(+2.63%)
Nov 30, 2018 124.48 124.48 119.50 123.02 389,300 +0.87(+0.71%)
Nov 29, 2018 121.44 125.86 120.73 122.15 339,766 +0.62(+0.51%)
Nov 28, 2018 119.00 122.77 116.58 121.53 790,560 -0.19(-0.16%)
Nov 27, 2018 126.80 127.40 120.32 121.72 558,207 -5.98(-4.68%)
Nov 26, 2018 126.77 133.16 126.53 127.70 629,227 +3.65(+2.94%)
Nov 23, 2018 124.56 127.51 123.43 124.05 169,000 -1.41(-1.12%)
Nov 21, 2018 125.46 125.46 125.46 0 +4.25(+3.51%)
Nov 20, 2018 120.91 124.13 117.74 121.21 398,853 -4.18(-3.33%)
Nov 19, 2018 132.50 133.89 122.26 125.39 609,437 -6.91(-5.22%)
Nov 16, 2018 129.96 132.88 128.26 132.30 408,100 +1.96(+1.50%)
Nov 15, 2018 128.57 131.31 125.66 130.34 431,358 +1.09(+0.84%)
Nov 14, 2018 133.48 135.27 126.84 129.25 602,800 -2.93(-2.22%)
Nov 13, 2018 136.93 138.82 130.56 132.18 364,702 -2.14(-1.59%)
Nov 12, 2018 137.00 138.66 131.76 134.32 428,150 -3.55(-2.57%)
Nov 09, 2018 146.50 146.60 134.33 137.87 773,600 -10.22(-6.90%)
Nov 08, 2018 150.73 151.30 146.43 148.09 357,610 -2.64(-1.75%)
Nov 07, 2018 143.57 152.28 142.04 150.73 652,409 +8.06(+5.65%)
Nov 06, 2018 144.84 145.26 140.19 142.67 347,677 -0.95(-0.66%)
Nov 05, 2018 146.50 146.80 141.70 143.62 303,136 -2.09(-1.43%)
Nov 02, 2018 150.00 151.96 144.62 145.71 454,300 -1.54(-1.05%)
Nov 01, 2018 139.41 148.96 138.05 147.25 549,679 +9.76(+7.10%)
Oct 31, 2018 133.88 139.24 133.00 137.49 353,451 +5.56(+4.21%)
Oct 30, 2018 130.00 136.65 130.00 131.93 426,411 -1.76(-1.32%)
Oct 29, 2018 139.35 139.49 131.48 133.69 461,780 -2.21(-1.63%)
Oct 26, 2018 136.40 137.99 133.81 135.90 511,500 -2.31(-1.67%)
Oct 25, 2018 137.25 141.50 135.00 138.21 424,423 +2.04(+1.50%)
Oct 24, 2018 142.43 145.52 135.78 136.17 749,621 -7.03(-4.91%)
Oct 23, 2018 134.51 143.48 134.50 143.20 717,059 +3.54(+2.53%)
Oct 22, 2018 142.96 144.02 131.41 139.66 757,134 -2.93(-2.05%)
Oct 19, 2018 146.06 148.38 141.70 142.59 412,300 -2.72(-1.87%)
Oct 18, 2018 146.87 148.57 142.29 145.31 424,602 -1.92(-1.30%)
Oct 17, 2018 147.78 149.41 141.23 147.23 562,651 -0.24(-0.16%)
Oct 16, 2018 147.35 149.66 143.88 147.47 578,694 +4.24(+2.96%)
Oct 15, 2018 145.63 146.80 143.05 143.23 458,326 -0.09(-0.06%)
Oct 12, 2018 144.66 146.35 142.12 143.32 471,000 +2.36(+1.67%)
Oct 11, 2018 139.07 146.98 137.27 140.96 1,005,341 +1.52(+1.09%)
Oct 10, 2018 146.19 147.39 139.10 139.44 673,597 -6.76(-4.62%)
Oct 09, 2018 145.31 149.43 144.00 146.20 439,782 +0.14(+0.10%)
Oct 08, 2018 152.00 152.65 143.21 146.06 728,978 -5.66(-3.73%)
Oct 05, 2018 157.79 159.50 147.92 151.72 739,200 -5.23(-3.33%)
Oct 04, 2018 163.01 163.79 154.26 156.95 804,972 -7.12(-4.34%)
Oct 03, 2018 164.50 167.30 160.25 164.07 1,332,488 +1.74(+1.07%)
Oct 02, 2018 164.99 167.67 157.47 162.33 1,116,052 -4.93(-2.95%)
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.