Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 140.76 143.21 140.50 143.21 4,604,902 +2.31(+1.64%)
Nov 29, 2018 140.42 141.78 139.59 140.90 2,273,882 +0.15(+0.11%)
Nov 28, 2018 139.13 140.75 137.36 140.75 3,171,353 +2.51(+1.82%)
Nov 27, 2018 137.15 138.67 135.54 138.23 3,019,289 +0.57(+0.42%)
Nov 26, 2018 136.77 139.02 135.91 137.66 3,369,652 +2.11(+1.56%)
Nov 23, 2018 136.22 136.85 135.55 135.55 1,451,681 -1.30(-0.95%)
Nov 21, 2018 136.85 136.85 136.85 0 -0.47(-0.34%)
Nov 20, 2018 139.43 139.81 137.11 137.33 3,909,005 -3.47(-2.47%)
Nov 19, 2018 142.34 142.49 139.97 140.80 4,700,126 -2.34(-1.64%)
Nov 16, 2018 139.19 143.67 138.76 143.14 3,826,065 +2.80(+2.00%)
Nov 15, 2018 135.42 140.49 134.40 140.34 4,609,549 +4.69(+3.46%)
Nov 14, 2018 137.52 137.69 134.44 135.65 4,075,416 -0.21(-0.16%)
Nov 13, 2018 135.28 137.58 135.03 135.86 3,161,777 +0.91(+0.68%)
Nov 12, 2018 137.37 137.50 134.58 134.95 3,688,810 -2.78(-2.02%)
Nov 09, 2018 139.72 139.72 136.77 137.73 3,546,892 -2.03(-1.46%)
Nov 08, 2018 137.66 139.90 137.48 139.76 3,684,024 +1.90(+1.38%)
Nov 07, 2018 135.05 137.94 133.83 137.86 3,569,157 +4.10(+3.07%)
Nov 06, 2018 132.37 133.89 132.18 133.76 2,774,509 +1.40(+1.06%)
Nov 05, 2018 132.53 133.25 131.64 132.35 4,170,913 +0.30(+0.23%)
Nov 02, 2018 132.63 133.19 131.22 132.05 4,481,945 +0.40(+0.31%)
Nov 01, 2018 130.54 132.33 130.19 131.65 3,274,366 +1.34(+1.03%)
Oct 31, 2018 130.61 131.58 129.90 130.31 4,013,767 +0.31(+0.24%)
Oct 30, 2018 127.96 130.18 126.70 130.00 4,262,942 +2.75(+2.16%)
Oct 29, 2018 128.66 129.36 125.44 127.24 4,186,888 +0.58(+0.45%)
Oct 26, 2018 125.55 127.84 124.64 126.67 5,177,832 -0.03(-0.02%)
Oct 25, 2018 127.78 128.40 124.89 126.70 5,119,415 +0.31(+0.24%)
Oct 24, 2018 131.57 132.16 126.00 126.39 7,305,005 -5.49(-4.16%)
Oct 23, 2018 129.31 133.48 126.36 131.87 12,054,127 -6.03(-4.38%)
Oct 22, 2018 137.83 139.31 136.76 137.91 4,764,162 +1.03(+0.76%)
Oct 19, 2018 137.06 137.73 135.86 136.87 4,624,597 -0.36(-0.26%)
Oct 18, 2018 138.58 138.70 135.88 137.24 3,415,912 -1.75(-1.26%)
Oct 17, 2018 138.20 139.56 137.28 138.98 2,663,530 +0.41(+0.30%)
Oct 16, 2018 137.29 138.70 136.45 138.57 2,831,905 +2.32(+1.70%)
Oct 15, 2018 135.48 137.46 135.21 136.25 2,646,870 +0.49(+0.36%)
Oct 12, 2018 137.57 138.72 134.19 135.76 4,085,526 +1.03(+0.76%)
Oct 11, 2018 137.99 138.97 134.58 134.74 5,106,316 -3.71(-2.68%)
Oct 10, 2018 143.27 143.27 138.04 138.45 5,146,787 -5.66(-3.93%)
Oct 09, 2018 145.66 145.96 143.57 144.11 4,303,619 -2.71(-1.84%)
Oct 08, 2018 145.97 146.96 145.37 146.82 2,433,573 +0.81(+0.55%)
Oct 05, 2018 146.80 147.27 144.55 146.01 3,125,359 -0.45(-0.30%)
Oct 04, 2018 147.15 147.70 145.22 146.46 2,456,665 -1.31(-0.89%)
Oct 03, 2018 147.93 148.85 147.21 147.77 3,123,668 +0.03(+0.02%)
Oct 02, 2018 145.46 147.82 145.26 147.74 2,554,218 +2.41(+1.66%)
Oct 01, 2018 145.47 146.15 144.72 145.32 2,670,565 +1.01(+0.70%)
Sep 28, 2018 143.50 144.70 143.05 144.31 3,650,414 +0.41(+0.29%)
Sep 27, 2018 145.19 145.79 143.82 143.90 2,350,429 -0.66(-0.46%)
Sep 26, 2018 144.85 145.60 144.26 144.56 2,449,693 +0.29(+0.20%)
Sep 25, 2018 146.65 146.65 144.02 144.26 3,052,459 -1.97(-1.34%)
Sep 24, 2018 147.52 147.84 145.67 146.23 2,985,799 -1.93(-1.30%)
Sep 21, 2018 148.84 149.22 147.67 148.16 8,123,598 +0.73(+0.49%)
Sep 20, 2018 147.04 148.62 146.06 147.43 3,029,795 +1.47(+1.01%)
Sep 19, 2018 145.04 146.66 144.94 145.96 2,751,535 +1.09(+0.75%)
Sep 18, 2018 143.99 145.07 142.75 144.87 2,413,363 +1.37(+0.95%)
Sep 17, 2018 142.09 143.96 141.98 143.50 2,351,339 +1.13(+0.79%)
Sep 14, 2018 143.03 144.03 141.87 142.37 2,513,574 -0.80(-0.56%)
Sep 13, 2018 142.00 143.24 141.46 143.17 3,156,198 +1.60(+1.13%)
Sep 12, 2018 145.40 147.09 141.02 141.57 7,208,451 -3.47(-2.39%)
Sep 11, 2018 144.76 145.34 143.82 145.04 2,872,743 -0.79(-0.54%)
Sep 10, 2018 146.34 148.19 145.78 145.83 3,503,885 +0.25(+0.17%)
Sep 07, 2018 145.36 145.86 143.81 145.59 3,999,379 -0.12(-0.08%)
Sep 06, 2018 145.19 146.13 144.56 145.70 3,450,922 +0.62(+0.43%)
Sep 05, 2018 142.65 145.13 142.01 145.08 2,848,756 +2.21(+1.55%)
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.