Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 141.59 141.70 140.22 140.92 2,538,561 -0.37(-0.26%)
Nov 29, 2018 140.46 141.80 140.10 141.29 959,811 +0.54(+0.38%)
Nov 28, 2018 141.16 142.69 140.11 140.75 1,136,107 -0.80(-0.57%)
Nov 27, 2018 139.31 141.58 139.03 141.55 1,139,132 +2.58(+1.86%)
Nov 26, 2018 138.35 139.48 136.47 138.97 937,650 +0.43(+0.31%)
Nov 23, 2018 136.14 139.03 136.01 138.55 459,056 +2.66(+1.95%)
Nov 21, 2018 135.89 135.89 135.89 0 -0.60(-0.44%)
Nov 20, 2018 137.97 138.68 136.35 136.49 1,161,940 -1.69(-1.22%)
Nov 19, 2018 137.58 139.07 137.22 138.17 664,070 +0.31(+0.23%)
Nov 16, 2018 136.69 138.68 136.21 137.86 837,725 +1.12(+0.82%)
Nov 15, 2018 136.16 136.77 134.53 136.74 738,951 +0.45(+0.33%)
Nov 14, 2018 135.67 137.05 135.50 136.29 924,272 +0.27(+0.20%)
Nov 13, 2018 137.01 137.88 134.92 136.02 934,221 -1.03(-0.75%)
Nov 12, 2018 134.77 138.00 134.77 137.05 1,285,057 +1.96(+1.45%)
Nov 09, 2018 134.23 135.43 133.77 135.09 1,440,398 +0.88(+0.65%)
Nov 08, 2018 134.90 135.18 133.42 134.22 923,797 -0.79(-0.59%)
Nov 07, 2018 134.84 135.09 132.61 135.01 1,376,714 +0.49(+0.36%)
Nov 06, 2018 133.54 134.65 132.97 134.52 1,672,991 +0.97(+0.73%)
Nov 05, 2018 131.26 133.84 130.82 133.55 1,630,653 +2.35(+1.79%)
Nov 02, 2018 130.77 131.78 130.08 131.21 1,408,431 +0.40(+0.31%)
Nov 01, 2018 126.12 131.06 125.88 130.81 2,244,544 +4.49(+3.56%)
Oct 31, 2018 123.18 129.12 122.53 126.31 3,571,146 -3.72(-2.86%)
Oct 30, 2018 127.36 130.14 126.74 130.03 1,568,595 +3.42(+2.70%)
Oct 29, 2018 125.55 127.84 125.48 126.61 1,318,291 +1.64(+1.31%)
Oct 26, 2018 126.87 127.81 124.23 124.97 1,256,296 -3.19(-2.49%)
Oct 25, 2018 129.25 129.97 127.68 128.16 1,211,493 -1.16(-0.90%)
Oct 24, 2018 127.31 131.24 127.08 129.32 1,270,167 +2.39(+1.89%)
Oct 23, 2018 126.97 127.58 126.09 126.92 1,188,990 -0.61(-0.48%)
Oct 22, 2018 129.11 129.29 126.33 127.53 1,156,080 -1.45(-1.13%)
Oct 19, 2018 127.69 130.63 127.69 128.99 1,667,807 +3.02(+2.40%)
Oct 18, 2018 126.31 127.78 125.39 125.97 974,341 -0.36(-0.29%)
Oct 17, 2018 125.47 126.88 124.49 126.33 1,328,254 +0.62(+0.50%)
Oct 16, 2018 124.69 126.25 124.17 125.71 714,879 +1.76(+1.42%)
Oct 15, 2018 122.74 125.54 122.48 123.95 1,171,279 +1.50(+1.22%)
Oct 12, 2018 121.33 123.15 120.05 122.45 1,260,436 +2.25(+1.87%)
Oct 11, 2018 124.74 125.56 119.65 120.20 1,575,855 -4.54(-3.64%)
Oct 10, 2018 124.25 126.80 123.08 124.74 1,733,950 -2.32(-1.83%)
Oct 09, 2018 126.77 128.06 126.49 127.07 795,641 +0.35(+0.28%)
Oct 08, 2018 125.93 127.41 125.58 126.71 936,715 +0.25(+0.20%)
Oct 05, 2018 124.24 126.81 124.24 126.46 1,849,728 +2.54(+2.05%)
Oct 04, 2018 123.47 124.39 121.88 123.92 1,338,080 -0.53(-0.43%)
Oct 03, 2018 128.66 128.81 124.32 124.45 1,701,865 -4.27(-3.32%)
Oct 02, 2018 127.08 129.26 127.08 128.72 909,975 +1.55(+1.22%)
Oct 01, 2018 127.22 127.43 126.60 127.18 590,710 +0.02(+0.01%)
Sep 28, 2018 126.12 127.19 126.12 127.16 891,981 +0.96(+0.76%)
Sep 27, 2018 127.13 127.41 126.08 126.20 749,597 -0.92(-0.73%)
Sep 26, 2018 126.86 128.33 126.25 127.13 1,026,535 +0.62(+0.49%)
Sep 25, 2018 128.58 128.58 126.25 126.51 882,932 -0.26(-0.21%)
Sep 24, 2018 128.82 128.83 126.58 126.77 791,735 -2.13(-1.65%)
Sep 21, 2018 128.79 129.67 128.60 128.90 1,379,194 +0.50(+0.39%)
Sep 20, 2018 127.25 128.89 127.08 128.40 1,216,897 +1.03(+0.81%)
Sep 19, 2018 128.45 128.70 127.19 127.37 759,364 -1.01(-0.78%)
Sep 18, 2018 128.94 129.27 127.17 128.38 915,776 -0.07(-0.05%)
Sep 17, 2018 127.95 128.91 127.11 128.44 980,774 +0.46(+0.36%)
Sep 14, 2018 127.84 128.05 126.36 127.98 746,964 +0.14(+0.11%)
Sep 13, 2018 127.86 127.87 125.98 127.84 835,693 +0.31(+0.25%)
Sep 12, 2018 127.01 127.86 126.55 127.52 660,586 +0.58(+0.45%)
Sep 11, 2018 127.58 127.66 126.71 126.95 1,099,872 -0.34(-0.27%)
Sep 10, 2018 127.66 128.83 127.17 127.29 913,358 -0.15(-0.12%)
Sep 07, 2018 126.09 127.68 125.58 127.44 1,187,100 +0.86(+0.68%)
Sep 06, 2018 124.77 127.09 124.08 126.58 1,206,903 +1.06(+0.85%)
Sep 05, 2018 122.77 125.67 122.32 125.51 1,295,970 +1.98(+1.60%)
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.