Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 139.90 143.48 139.16 142.75 271,078 +2.31(+1.64%)
Jan 30, 2019 136.51 140.91 135.73 140.44 279,595 +4.57(+3.36%)
Jan 29, 2019 137.95 137.95 134.59 135.87 275,666 -2.20(-1.59%)
Jan 28, 2019 137.61 138.24 133.37 138.07 321,403 -0.49(-0.35%)
Jan 25, 2019 138.37 139.68 135.60 138.56 340,500 +0.31(+0.22%)
Jan 24, 2019 134.81 139.10 134.01 138.25 430,658 +2.50(+1.84%)
Jan 23, 2019 140.50 142.99 133.00 135.75 677,442 -3.51(-2.52%)
Jan 22, 2019 136.74 142.43 136.00 139.26 617,432 +1.97(+1.43%)
Jan 18, 2019 136.16 137.41 134.02 137.29 537,500 +2.79(+2.07%)
Jan 17, 2019 129.07 135.34 128.69 134.50 678,293 +5.89(+4.58%)
Jan 16, 2019 128.54 132.97 127.30 128.61 579,996 +0.07(+0.05%)
Jan 15, 2019 123.10 130.33 122.13 128.54 622,884 +4.61(+3.72%)
Jan 14, 2019 124.18 126.76 119.28 123.93 601,246 -1.57(-1.25%)
Jan 11, 2019 125.29 127.00 122.25 125.50 563,500 +0.16(+0.13%)
Jan 10, 2019 118.80 128.00 116.94 125.34 843,479 +5.80(+4.85%)
Jan 09, 2019 118.05 122.50 118.00 119.54 595,082 +2.13(+1.81%)
Jan 08, 2019 116.20 117.86 112.20 117.41 703,397 +2.75(+2.40%)
Jan 07, 2019 111.16 116.42 108.40 114.66 668,424 +5.78(+5.31%)
Jan 04, 2019 101.88 109.74 100.60 108.88 669,000 +9.19(+9.22%)
Jan 03, 2019 101.12 103.51 99.55 99.69 423,607 -1.32(-1.31%)
Jan 02, 2019 96.17 102.69 95.00 101.01 492,913 +3.62(+3.72%)
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%)
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.