Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 138.44 138.80 136.06 137.78 1,445,466 -1.37(-0.99%)
Jan 30, 2019 140.42 140.98 138.85 139.15 786,876 -1.52(-1.08%)
Jan 29, 2019 140.45 141.36 140.18 140.67 560,152 +0.28(+0.20%)
Jan 28, 2019 140.32 141.36 139.33 140.40 688,602 -0.54(-0.38%)
Jan 25, 2019 141.59 142.19 140.53 140.93 822,840 -0.09(-0.07%)
Jan 24, 2019 139.84 141.93 139.29 141.03 989,751 +0.73(+0.52%)
Jan 23, 2019 140.41 140.77 138.90 140.30 1,130,250 +0.73(+0.52%)
Jan 22, 2019 138.05 139.67 138.05 139.57 1,368,614 +0.91(+0.66%)
Jan 18, 2019 137.77 139.78 136.34 138.66 1,465,945 +1.99(+1.46%)
Jan 17, 2019 133.03 136.91 133.03 136.66 2,307,460 +7.36(+5.69%)
Jan 16, 2019 127.90 130.24 126.93 129.30 1,306,900 +2.49(+1.96%)
Jan 15, 2019 126.70 126.98 124.96 126.82 859,117 +0.34(+0.27%)
Jan 14, 2019 125.32 127.29 125.13 126.47 852,359 +0.19(+0.15%)
Jan 11, 2019 125.23 127.13 124.76 126.28 550,789 +0.31(+0.25%)
Jan 10, 2019 127.11 127.36 125.07 125.97 676,172 -1.60(-1.25%)
Jan 09, 2019 127.13 128.10 126.20 127.57 1,088,716 +1.34(+1.06%)
Jan 08, 2019 126.16 126.67 125.06 126.23 1,669,758 +0.55(+0.43%)
Jan 07, 2019 123.62 126.45 123.00 125.69 1,301,715 +1.52(+1.23%)
Jan 04, 2019 122.59 124.51 121.91 124.16 1,209,658 +3.70(+3.07%)
Jan 03, 2019 120.90 122.54 120.28 120.46 1,217,623 -0.86(-0.71%)
Jan 02, 2019 118.16 121.50 118.16 121.32 1,044,016 +1.47(+1.23%)
Dec 31, 2018 118.78 119.97 117.97 119.85 693,622 +1.59(+1.35%)
Dec 28, 2018 118.48 119.65 117.45 118.26 848,516 +0.49(+0.41%)
Dec 27, 2018 116.73 117.77 114.10 117.77 884,944 -0.36(-0.30%)
Dec 26, 2018 114.31 118.19 112.02 118.13 1,138,788 +4.47(+3.93%)
Dec 24, 2018 115.55 116.22 113.62 113.66 687,531 -2.50(-2.15%)
Dec 21, 2018 117.44 120.16 115.49 116.16 2,596,783 -1.99(-1.69%)
Dec 20, 2018 117.54 119.15 116.82 118.15 1,364,370 -0.38(-0.32%)
Dec 19, 2018 120.48 121.91 117.64 118.53 1,204,049 -2.14(-1.77%)
Dec 18, 2018 122.73 123.92 119.70 120.66 1,083,979 -1.88(-1.54%)
Dec 17, 2018 123.09 124.90 122.00 122.55 991,658 -1.22(-0.99%)
Dec 14, 2018 124.60 126.14 123.41 123.77 984,900 -1.57(-1.25%)
Dec 13, 2018 129.29 129.70 124.77 125.33 1,385,378 -3.88(-3.00%)
Dec 12, 2018 130.43 131.28 128.44 129.21 966,022 +0.63(+0.49%)
Dec 11, 2018 131.66 132.15 127.80 128.58 662,286 -1.50(-1.15%)
Dec 10, 2018 132.01 132.01 128.24 130.08 861,099 -2.11(-1.60%)
Dec 07, 2018 135.02 136.24 131.66 132.19 1,065,631 -2.87(-2.13%)
Dec 06, 2018 131.68 135.08 130.73 135.06 1,325,392 +0.18(+0.13%)
Dec 04, 2018 140.30 140.87 134.18 134.89 1,371,360 -6.25(-4.43%)
Dec 03, 2018 142.62 143.19 139.47 141.14 994,883 -0.38(-0.27%)
Nov 30, 2018 140.04 142.39 140.04 141.52 1,788,035 +1.11(+0.79%)
Nov 29, 2018 139.32 141.35 138.59 140.41 1,082,760 +0.20(+0.14%)
Nov 28, 2018 139.47 141.65 138.09 140.21 1,248,632 +0.84(+0.60%)
Nov 27, 2018 140.85 141.89 138.98 139.37 1,054,458 -2.19(-1.55%)
Nov 26, 2018 140.84 142.13 140.24 141.56 1,079,623 +2.35(+1.69%)
Nov 23, 2018 138.71 139.96 137.70 139.22 266,464 -0.48(-0.35%)
Nov 21, 2018 139.70 139.70 139.70 0 -0.37(-0.26%)
Nov 20, 2018 139.67 140.85 137.07 140.06 1,607,209 -0.26(-0.18%)
Nov 19, 2018 140.74 141.60 138.71 140.32 1,088,701 -0.38(-0.27%)
Nov 16, 2018 139.04 141.50 138.72 140.71 1,247,387 +0.62(+0.45%)
Nov 15, 2018 136.46 140.18 135.84 140.08 1,182,812 +2.50(+1.81%)
Nov 14, 2018 140.34 141.20 136.13 137.58 1,309,572 -1.84(-1.32%)
Nov 13, 2018 137.44 140.00 137.44 139.42 979,558 +1.97(+1.44%)
Nov 12, 2018 138.67 139.20 137.28 137.45 929,381 -1.32(-0.95%)
Nov 09, 2018 139.21 140.07 137.83 138.77 894,063 -0.54(-0.39%)
Nov 08, 2018 137.18 140.06 136.78 139.31 956,158 +1.60(+1.16%)
Nov 07, 2018 137.06 137.97 134.30 137.72 953,113 +1.05(+0.77%)
Nov 06, 2018 136.74 137.58 135.69 136.67 942,193 -0.42(-0.31%)
Nov 05, 2018 136.55 137.82 136.34 137.09 985,111 +0.43(+0.32%)
Nov 02, 2018 137.15 138.70 134.98 136.66 1,121,122 +0.15(+0.11%)
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.