Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 145.92 146.50 142.19 144.50 2,624,700 -1.05(-0.72%)
Nov 29, 2018 141.95 147.44 141.95 145.55 3,242,045 +2.39(+1.67%)
Nov 28, 2018 141.34 145.21 140.31 143.16 3,333,628 +3.00(+2.14%)
Nov 27, 2018 137.34 143.00 136.63 140.16 3,639,849 +1.36(+0.98%)
Nov 26, 2018 134.98 139.10 134.16 138.80 2,884,038 +6.11(+4.60%)
Nov 23, 2018 132.89 134.74 131.70 132.69 2,256,900 -2.35(-1.74%)
Nov 21, 2018 135.04 135.04 135.04 0 +11.99(+9.74%)
Nov 20, 2018 123.17 125.90 120.10 123.05 3,646,743 -2.69(-2.14%)
Nov 19, 2018 134.21 134.96 125.05 125.74 2,682,191 -8.30(-6.19%)
Nov 16, 2018 134.80 135.96 132.53 134.04 1,956,400 +0.04(+0.03%)
Nov 15, 2018 128.63 134.70 127.94 134.00 1,771,610 +4.57(+3.53%)
Nov 14, 2018 133.00 133.99 128.23 129.43 1,520,673 -1.49(-1.14%)
Nov 13, 2018 131.11 134.16 129.72 130.92 1,527,032 +0.81(+0.62%)
Nov 12, 2018 134.18 134.49 128.85 130.11 1,787,610 -5.44(-4.01%)
Nov 09, 2018 139.28 139.29 133.78 135.55 1,602,900 -5.06(-3.60%)
Nov 08, 2018 138.78 140.71 137.89 140.61 1,617,438 +1.69(+1.22%)
Nov 07, 2018 135.26 139.42 135.26 138.92 2,845,959 +5.22(+3.90%)
Nov 06, 2018 133.12 135.70 132.01 133.70 869,669 +0.20(+0.15%)
Nov 05, 2018 134.70 134.88 131.55 133.50 1,147,838 -0.63(-0.47%)
Nov 02, 2018 135.51 137.29 132.71 134.13 1,578,700 -1.10(-0.81%)
Nov 01, 2018 130.00 135.66 127.34 135.23 2,485,299 +5.98(+4.63%)
Oct 31, 2018 128.28 132.50 127.67 129.25 2,260,542 +3.29(+2.61%)
Oct 30, 2018 123.87 126.88 122.96 125.96 2,059,851 +1.83(+1.47%)
Oct 29, 2018 128.78 129.16 119.93 124.13 3,619,304 -0.58(-0.47%)
Oct 26, 2018 125.54 128.96 123.93 124.71 3,264,100 -5.30(-4.08%)
Oct 25, 2018 127.19 131.00 126.18 130.01 2,707,346 +5.09(+4.07%)
Oct 24, 2018 133.31 134.04 124.68 124.92 3,658,373 -9.20(-6.86%)
Oct 23, 2018 132.65 136.09 130.11 134.12 2,325,853 -1.52(-1.12%)
Oct 22, 2018 133.93 137.31 131.45 135.64 1,931,278 +2.46(+1.85%)
Oct 19, 2018 137.98 140.43 133.10 133.18 3,067,600 -4.11(-2.99%)
Oct 18, 2018 140.76 141.45 135.76 137.29 2,012,070 -4.48(-3.16%)
Oct 17, 2018 141.18 142.10 138.70 141.77 1,599,442 +0.35(+0.25%)
Oct 16, 2018 137.30 141.80 136.62 141.42 2,096,082 +6.82(+5.07%)
Oct 15, 2018 138.47 139.32 132.80 134.60 2,273,299 -3.58(-2.59%)
Oct 12, 2018 135.68 140.25 135.25 138.18 3,965,800 +7.29(+5.57%)
Oct 11, 2018 132.60 134.42 129.00 130.89 3,050,396 -2.61(-1.96%)
Oct 10, 2018 141.66 141.99 133.34 133.50 3,865,263 -9.36(-6.55%)
Oct 09, 2018 146.52 148.13 142.70 142.86 2,442,467 -3.35(-2.29%)
Oct 08, 2018 151.14 152.33 145.12 146.21 3,913,065 -5.79(-3.81%)
Oct 05, 2018 152.00 153.38 150.43 152.00 3,242,600 -0.10(-0.07%)
Oct 04, 2018 153.67 154.79 149.76 152.10 5,205,116 -2.77(-1.79%)
Oct 03, 2018 154.26 155.83 153.44 154.87 1,508,267 +0.95(+0.62%)
Oct 02, 2018 155.73 156.26 153.13 153.92 1,463,586 -1.58(-1.02%)
Oct 01, 2018 155.65 156.64 154.85 155.50 1,490,403 -0.61(-0.39%)
Sep 28, 2018 155.05 156.67 154.83 156.11 976,700 +0.11(+0.07%)
Sep 27, 2018 155.36 156.51 154.87 156.00 1,026,197 +1.18(+0.76%)
Sep 26, 2018 155.99 157.11 154.31 154.82 1,118,719 -0.58(-0.37%)
Sep 25, 2018 153.11 155.56 152.98 155.40 1,472,957 +2.57(+1.68%)
Sep 24, 2018 150.65 153.70 149.33 152.83 1,575,463 +0.43(+0.28%)
Sep 21, 2018 153.86 154.59 151.63 152.40 2,662,700 -0.83(-0.54%)
Sep 20, 2018 149.77 153.94 148.97 153.23 2,795,786 +4.83(+3.25%)
Sep 19, 2018 148.32 148.98 145.90 148.40 1,247,955 -0.39(-0.26%)
Sep 18, 2018 146.81 150.54 146.14 148.79 1,435,718 +2.07(+1.41%)
Sep 17, 2018 150.23 152.00 146.29 146.72 1,690,103 -4.63(-3.06%)
Sep 14, 2018 151.33 153.21 150.54 151.35 1,502,500 -0.03(-0.02%)
Sep 13, 2018 151.60 154.06 151.11 151.38 1,123,228 +0.60(+0.40%)
Sep 12, 2018 150.82 150.95 147.60 150.78 1,218,235 -0.09(-0.06%)
Sep 11, 2018 150.29 151.73 150.07 150.87 1,098,342 +0.12(+0.08%)
Sep 10, 2018 149.96 151.22 148.54 150.75 1,466,263 +1.58(+1.06%)
Sep 07, 2018 147.64 150.85 146.71 149.17 1,533,400 +0.37(+0.25%)
Sep 06, 2018 149.34 150.26 147.33 148.80 1,498,024 -0.53(-0.35%)
Sep 05, 2018 153.87 154.31 148.45 149.33 1,689,528 -4.26(-2.77%)
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.