Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 148.43 150.53 147.34 148.95 1,052,940 +0.05(+0.03%)
Nov 29, 2018 150.24 151.67 148.65 148.91 758,504 -1.49(-0.99%)
Nov 28, 2018 145.39 150.40 144.92 150.39 730,568 +6.08(+4.21%)
Nov 27, 2018 143.88 145.01 143.24 144.32 578,100 -0.19(-0.13%)
Nov 26, 2018 143.84 145.04 141.57 144.51 958,877 +2.44(+1.72%)
Nov 23, 2018 137.75 142.61 137.66 142.07 644,905 +3.31(+2.38%)
Nov 21, 2018 138.76 138.76 138.76 0 +1.89(+1.38%)
Nov 20, 2018 135.38 137.53 134.06 136.87 945,270 -1.12(-0.81%)
Nov 19, 2018 144.93 145.35 137.53 137.99 851,339 -7.36(-5.06%)
Nov 16, 2018 142.91 145.91 142.03 145.35 1,021,090 +1.55(+1.08%)
Nov 15, 2018 139.15 144.24 138.55 143.80 894,075 +3.86(+2.76%)
Nov 14, 2018 140.61 141.57 138.38 139.94 1,211,082 +0.43(+0.31%)
Nov 13, 2018 139.85 141.72 138.64 139.51 892,271 -0.32(-0.23%)
Nov 12, 2018 141.16 141.98 138.88 139.83 925,550 -1.64(-1.16%)
Nov 09, 2018 142.66 143.29 139.84 141.47 945,272 -2.10(-1.46%)
Nov 08, 2018 143.30 144.23 142.37 143.57 668,949 +0.15(+0.11%)
Nov 07, 2018 140.68 143.67 140.28 143.42 1,034,278 +3.85(+2.76%)
Nov 06, 2018 136.91 139.67 136.91 139.57 1,086,956 +2.54(+1.85%)
Nov 05, 2018 136.54 137.25 134.75 137.03 751,695 +0.92(+0.67%)
Nov 02, 2018 139.28 140.40 135.56 136.11 1,246,069 -3.00(-2.16%)
Nov 01, 2018 138.48 142.12 136.32 139.11 1,306,461 -2.92(-2.05%)
Oct 31, 2018 138.68 144.30 138.51 142.03 1,235,829 +5.54(+4.06%)
Oct 30, 2018 134.90 137.17 132.66 136.49 1,677,516 +1.43(+1.06%)
Oct 29, 2018 136.69 137.97 133.23 135.06 1,210,319 +0.23(+0.17%)
Oct 26, 2018 138.54 138.97 134.20 134.84 1,565,077 -6.22(-4.41%)
Oct 25, 2018 141.19 143.10 138.37 141.05 1,578,574 +0.61(+0.44%)
Oct 24, 2018 146.40 147.19 140.13 140.44 1,500,040 -5.96(-4.07%)
Oct 23, 2018 144.62 146.95 143.82 146.40 1,175,310 -1.32(-0.89%)
Oct 22, 2018 145.91 148.64 145.91 147.72 889,861 +2.40(+1.65%)
Oct 19, 2018 146.17 148.46 145.13 145.32 1,186,566 +0.10(+0.07%)
Oct 18, 2018 148.10 148.81 144.92 145.22 730,425 -3.33(-2.24%)
Oct 17, 2018 147.43 148.97 146.64 148.55 599,301 +0.97(+0.66%)
Oct 16, 2018 144.89 147.71 144.13 147.58 681,443 +4.74(+3.32%)
Oct 15, 2018 145.35 145.49 142.43 142.84 1,009,418 -2.65(-1.82%)
Oct 12, 2018 145.88 147.60 143.68 145.49 810,702 +2.31(+1.62%)
Oct 11, 2018 147.06 149.81 143.09 143.18 2,111,231 -4.96(-3.35%)
Oct 10, 2018 157.80 157.80 147.86 148.13 1,594,384 -9.56(-6.06%)
Oct 09, 2018 157.89 159.56 156.92 157.69 704,985 -0.81(-0.51%)
Oct 08, 2018 160.39 160.58 155.97 158.50 696,651 -2.60(-1.61%)
Oct 05, 2018 162.68 164.16 159.75 161.10 686,190 -1.84(-1.13%)
Oct 04, 2018 166.84 168.12 162.34 162.94 720,320 -4.50(-2.69%)
Oct 03, 2018 167.71 169.09 167.25 167.44 349,055 +0.30(+0.18%)
Oct 02, 2018 169.54 169.54 166.65 167.14 520,922 -2.68(-1.58%)
Oct 01, 2018 168.53 170.50 167.63 169.82 414,417 +2.26(+1.35%)
Sep 28, 2018 168.21 169.91 167.18 167.56 474,330 -1.15(-0.68%)
Sep 27, 2018 169.04 170.43 168.62 168.71 246,800 -0.13(-0.08%)
Sep 26, 2018 169.30 170.46 167.52 168.85 385,095 -0.12(-0.07%)
Sep 25, 2018 168.30 170.07 168.03 168.97 561,999 +0.81(+0.48%)
Sep 24, 2018 165.57 169.04 165.31 168.16 466,605 +1.65(+0.99%)
Sep 21, 2018 167.52 168.56 165.95 166.50 964,647 -0.03(-0.02%)
Sep 20, 2018 165.56 166.88 163.20 166.53 916,101 +1.69(+1.03%)
Sep 19, 2018 168.33 168.98 164.47 164.84 664,139 -3.48(-2.07%)
Sep 18, 2018 167.77 169.53 167.69 168.33 416,676 +0.26(+0.16%)
Sep 17, 2018 172.49 173.79 167.87 168.06 500,974 -4.00(-2.33%)
Sep 14, 2018 171.03 173.11 170.77 172.07 556,279 +1.55(+0.91%)
Sep 13, 2018 167.22 170.57 166.73 170.52 727,746 +3.79(+2.27%)
Sep 12, 2018 167.59 167.59 165.81 166.73 358,814 -0.88(-0.52%)
Sep 11, 2018 167.69 168.15 166.32 167.61 566,668 -0.61(-0.36%)
Sep 10, 2018 169.88 169.88 168.08 168.22 358,805 -1.01(-0.60%)
Sep 07, 2018 169.06 170.61 168.83 169.23 498,681 -0.06(-0.03%)
Sep 06, 2018 168.34 169.81 167.94 169.29 504,501 +0.68(+0.40%)
Sep 05, 2018 172.84 173.99 167.95 168.61 717,336 -3.50(-2.04%)
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.