Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 153.16 154.22 151.68 153.32 2,242,658 +0.94(+0.62%)
Dec 28, 2018 154.34 154.74 151.74 152.38 2,872,357 -1.07(-0.70%)
Dec 27, 2018 147.66 153.45 147.16 153.45 3,373,590 +3.57(+2.38%)
Dec 26, 2018 144.34 149.93 142.32 149.88 3,635,700 +6.15(+4.28%)
Dec 24, 2018 146.36 147.69 143.64 143.73 2,795,556 -4.13(-2.79%)
Dec 21, 2018 151.16 153.29 147.77 147.86 8,325,276 -2.92(-1.94%)
Dec 20, 2018 152.17 153.79 149.27 150.78 4,485,350 -2.08(-1.36%)
Dec 19, 2018 157.72 159.51 152.65 152.85 4,055,677 -3.70(-2.36%)
Dec 18, 2018 155.62 158.46 155.42 156.56 3,276,200 +1.40(+0.90%)
Dec 17, 2018 157.59 159.52 154.38 155.16 3,165,397 -2.64(-1.67%)
Dec 14, 2018 161.03 162.20 157.59 157.80 3,073,931 -4.85(-2.98%)
Dec 13, 2018 162.09 162.87 160.55 162.65 2,250,528 +1.87(+1.16%)
Dec 12, 2018 161.42 163.04 160.69 160.78 2,384,167 +1.89(+1.19%)
Dec 11, 2018 161.95 162.54 157.83 158.89 2,201,863 -0.69(-0.43%)
Dec 10, 2018 159.61 160.09 155.82 159.58 2,461,078 +0.06(+0.04%)
Dec 07, 2018 163.04 164.45 158.53 159.52 2,801,645 -3.57(-2.19%)
Dec 06, 2018 160.62 163.41 159.48 163.09 3,716,030 +0.39(+0.24%)
Dec 04, 2018 167.42 167.81 162.62 162.70 3,353,673 -5.28(-3.14%)
Dec 03, 2018 169.95 170.55 166.61 167.98 3,098,615 +0.68(+0.40%)
Nov 30, 2018 164.44 167.31 164.14 167.31 3,941,740 +2.70(+1.64%)
Nov 29, 2018 164.05 165.63 163.07 164.60 1,946,415 +0.18(+0.11%)
Nov 28, 2018 162.53 164.43 160.47 164.43 2,714,639 +2.94(+1.82%)
Nov 27, 2018 160.23 162.00 158.34 161.49 2,584,474 +0.67(+0.42%)
Nov 26, 2018 159.78 162.41 158.78 160.82 2,884,381 +2.46(+1.55%)
Nov 23, 2018 159.13 159.87 158.35 158.36 1,242,621 -1.52(-0.95%)
Nov 21, 2018 159.88 159.88 159.88 0 -0.37(-0.23%)
Nov 20, 2018 162.70 163.14 159.99 160.25 3,349,804 -4.05(-2.47%)
Nov 19, 2018 166.10 166.28 163.34 164.30 4,027,752 -2.73(-1.64%)
Nov 16, 2018 162.43 167.65 161.92 167.03 3,278,729 +3.27(+2.00%)
Nov 15, 2018 158.03 163.94 156.84 163.77 3,950,133 +5.47(+3.46%)
Nov 14, 2018 160.48 160.67 156.88 158.29 3,492,410 -0.25(-0.16%)
Nov 13, 2018 157.86 160.55 157.57 158.54 2,709,471 +1.06(+0.68%)
Nov 12, 2018 160.30 160.46 157.04 157.48 3,161,110 -3.25(-2.02%)
Nov 09, 2018 163.04 163.04 159.60 160.72 3,039,494 -2.37(-1.45%)
Nov 08, 2018 160.64 163.25 160.43 163.09 3,157,008 +2.22(+1.38%)
Nov 07, 2018 157.60 160.96 156.17 160.87 3,058,574 +4.79(+3.07%)
Nov 06, 2018 154.46 156.25 154.25 156.09 2,377,603 +1.64(+1.06%)
Nov 05, 2018 154.65 155.50 153.62 154.45 3,574,245 +0.35(+0.23%)
Nov 02, 2018 154.78 155.42 153.13 154.10 3,840,783 +0.47(+0.31%)
Nov 01, 2018 152.34 154.42 151.92 153.62 2,805,954 +1.57(+1.03%)
Oct 31, 2018 152.41 153.54 151.58 152.06 3,439,580 +0.36(+0.24%)
Oct 30, 2018 149.32 151.91 147.85 151.70 3,653,109 +3.21(+2.16%)
Oct 29, 2018 150.13 150.96 146.38 148.49 3,587,935 +0.67(+0.45%)
Oct 26, 2018 146.50 149.18 145.44 147.81 4,437,120 -0.03(-0.02%)
Oct 25, 2018 149.11 149.84 145.74 147.85 4,387,060 +0.36(+0.24%)
Oct 24, 2018 153.53 154.22 147.03 147.49 6,259,992 -6.40(-4.16%)
Oct 23, 2018 150.89 155.76 147.46 153.89 10,329,731 -7.04(-4.38%)
Oct 22, 2018 160.84 162.56 159.59 160.93 4,082,627 +1.21(+0.76%)
Oct 19, 2018 159.94 160.72 158.54 159.72 3,963,028 -0.42(-0.26%)
Oct 18, 2018 161.71 161.86 158.56 160.15 2,927,251 -2.04(-1.26%)
Oct 17, 2018 161.27 162.85 160.20 162.18 2,282,500 +0.48(+0.30%)
Oct 16, 2018 160.21 161.86 159.23 161.71 2,426,789 +2.71(+1.70%)
Oct 15, 2018 158.10 160.40 157.78 159.00 2,268,224 +0.57(+0.36%)
Oct 12, 2018 160.54 161.88 156.59 158.43 3,501,073 +1.20(+0.76%)
Oct 11, 2018 161.03 162.17 157.04 157.23 4,375,835 -4.33(-2.68%)
Oct 10, 2018 167.19 167.19 161.08 161.56 4,410,517 -6.61(-3.93%)
Oct 09, 2018 169.98 170.32 167.54 168.17 3,687,967 -3.16(-1.84%)
Oct 08, 2018 170.34 171.50 169.64 171.33 2,085,440 +0.94(+0.55%)
Oct 05, 2018 171.31 171.85 168.68 170.38 2,678,263 -0.52(-0.30%)
Oct 04, 2018 171.71 172.36 169.47 170.90 2,105,228 -1.53(-0.89%)
Oct 03, 2018 172.63 173.70 171.78 172.44 2,676,814 +0.04(+0.02%)
Oct 02, 2018 169.74 172.50 169.51 172.40 2,188,826 +2.81(+1.66%)
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.