Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 140.72 143.17 140.46 143.17 4,606,135 +2.31(+1.64%)
Nov 29, 2018 140.39 141.74 139.55 140.86 2,274,491 +0.15(+0.11%)
Nov 28, 2018 139.09 140.72 137.32 140.71 3,172,202 +2.51(+1.82%)
Nov 27, 2018 137.12 138.63 135.50 138.20 3,020,097 +0.57(+0.42%)
Nov 26, 2018 136.74 138.98 135.88 137.62 3,370,554 +2.11(+1.55%)
Nov 23, 2018 136.18 136.81 135.51 135.52 1,452,069 -1.30(-0.95%)
Nov 21, 2018 136.82 136.82 136.82 0 -0.47(-0.34%)
Nov 20, 2018 139.39 139.77 137.07 137.29 3,910,050 -3.47(-2.47%)
Nov 19, 2018 142.30 142.45 139.93 140.76 4,701,383 -2.34(-1.64%)
Nov 16, 2018 139.16 143.63 138.72 143.10 3,827,088 +2.80(+2.00%)
Nov 15, 2018 135.38 140.45 134.37 140.30 4,610,782 +4.69(+3.46%)
Nov 14, 2018 137.49 137.65 134.40 135.61 4,076,506 -0.21(-0.16%)
Nov 13, 2018 135.24 137.54 135.00 135.82 3,162,623 +0.91(+0.68%)
Nov 12, 2018 137.33 137.47 134.54 134.91 3,689,797 -2.78(-2.02%)
Nov 09, 2018 139.68 139.68 136.73 137.69 3,547,841 -2.03(-1.45%)
Nov 08, 2018 137.62 139.86 137.44 139.73 3,685,009 +1.90(+1.38%)
Nov 07, 2018 135.02 137.90 133.80 137.82 3,570,112 +4.10(+3.07%)
Nov 06, 2018 132.33 133.86 132.15 133.72 2,775,250 +1.40(+1.06%)
Nov 05, 2018 132.49 133.22 131.61 132.32 4,172,028 +0.30(+0.23%)
Nov 02, 2018 132.60 133.15 131.19 132.02 4,483,143 +0.40(+0.31%)
Nov 01, 2018 130.51 132.29 130.15 131.61 3,275,242 +1.34(+1.03%)
Oct 31, 2018 130.57 131.54 129.86 130.27 4,014,841 +0.31(+0.24%)
Oct 30, 2018 127.92 130.15 126.67 129.96 4,264,082 +2.75(+2.16%)
Oct 29, 2018 128.62 129.33 125.41 127.21 4,188,007 +0.57(+0.45%)
Oct 26, 2018 125.51 127.80 124.60 126.64 5,179,217 -0.03(-0.02%)
Oct 25, 2018 127.74 128.37 124.86 126.66 5,120,784 +0.31(+0.24%)
Oct 24, 2018 131.53 132.12 125.96 126.35 7,306,959 -5.48(-4.16%)
Oct 23, 2018 129.27 133.44 126.33 131.84 12,057,350 -6.03(-4.38%)
Oct 22, 2018 137.79 139.27 136.73 137.87 4,765,436 +1.03(+0.76%)
Oct 19, 2018 137.02 137.69 135.82 136.84 4,625,834 -0.36(-0.26%)
Oct 18, 2018 138.54 138.66 135.84 137.20 3,416,825 -1.75(-1.26%)
Oct 17, 2018 138.16 139.52 137.24 138.95 2,664,242 +0.41(+0.30%)
Oct 16, 2018 137.25 138.66 136.41 138.53 2,832,663 +2.32(+1.70%)
Oct 15, 2018 135.45 137.42 135.17 136.21 2,647,578 +0.49(+0.36%)
Oct 12, 2018 137.53 138.69 134.15 135.73 4,086,618 +1.03(+0.76%)
Oct 11, 2018 137.95 138.93 134.54 134.70 5,107,681 -3.71(-2.68%)
Oct 10, 2018 143.23 143.23 138.00 138.41 5,148,164 -5.66(-3.93%)
Oct 09, 2018 145.62 145.92 143.54 144.07 4,304,770 -2.70(-1.84%)
Oct 08, 2018 145.93 146.92 145.33 146.78 2,434,224 +0.81(+0.55%)
Oct 05, 2018 146.76 147.23 144.51 145.97 3,126,195 -0.44(-0.30%)
Oct 04, 2018 147.11 147.66 145.18 146.42 2,457,322 -1.31(-0.89%)
Oct 03, 2018 147.90 148.81 147.17 147.73 3,124,504 +0.03(+0.02%)
Oct 02, 2018 145.42 147.78 145.22 147.70 2,554,901 +2.41(+1.66%)
Oct 01, 2018 145.43 146.12 144.68 145.29 2,671,279 +1.01(+0.70%)
Sep 28, 2018 143.47 144.66 143.01 144.27 3,651,390 +0.41(+0.29%)
Sep 27, 2018 145.16 145.75 143.79 143.86 2,351,058 -0.66(-0.45%)
Sep 26, 2018 144.81 145.56 144.22 144.52 2,450,348 +0.29(+0.20%)
Sep 25, 2018 146.61 146.61 143.98 144.22 3,053,275 -1.97(-1.34%)
Sep 24, 2018 147.48 147.81 145.63 146.19 2,986,598 -1.93(-1.30%)
Sep 21, 2018 148.80 149.18 147.63 148.12 8,125,771 +0.73(+0.49%)
Sep 20, 2018 147.00 148.58 146.02 147.40 3,030,605 +1.47(+1.01%)
Sep 19, 2018 145.00 146.62 144.90 145.92 2,752,271 +1.09(+0.75%)
Sep 18, 2018 143.95 145.04 142.71 144.83 2,414,008 +1.37(+0.95%)
Sep 17, 2018 142.05 143.92 141.94 143.47 2,351,968 +1.13(+0.79%)
Sep 14, 2018 142.99 143.99 141.84 142.34 2,514,246 -0.80(-0.56%)
Sep 13, 2018 141.97 143.20 141.42 143.14 3,157,042 +1.60(+1.13%)
Sep 12, 2018 145.36 147.05 140.98 141.53 7,210,379 -3.47(-2.39%)
Sep 11, 2018 144.72 145.31 143.79 145.00 2,873,511 -0.79(-0.54%)
Sep 10, 2018 146.31 148.15 145.75 145.79 3,504,822 +0.25(+0.17%)
Sep 07, 2018 145.32 145.82 143.77 145.55 4,000,449 -0.12(-0.08%)
Sep 06, 2018 145.16 146.09 144.52 145.66 3,451,845 +0.62(+0.43%)
Sep 05, 2018 142.62 145.09 141.97 145.04 2,849,518 +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.