Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 130.28 131.57 128.95 130.34 3,050,826 +2.26(+1.77%)
Oct 30, 2018 124.91 129.74 124.02 128.08 4,369,127 +3.21(+2.57%)
Oct 29, 2018 129.47 131.07 122.70 124.87 4,095,944 -3.05(-2.39%)
Oct 26, 2018 127.33 130.83 125.58 127.92 4,099,356 -3.18(-2.43%)
Oct 25, 2018 129.67 132.47 128.19 131.10 3,408,544 +2.99(+2.33%)
Oct 24, 2018 132.66 133.56 127.97 128.11 4,252,123 -6.51(-4.84%)
Oct 23, 2018 128.38 135.79 128.36 134.62 4,203,190 +1.95(+1.47%)
Oct 22, 2018 134.94 135.73 132.10 132.68 2,980,747 -0.86(-0.64%)
Oct 19, 2018 133.92 136.61 132.81 133.53 4,477,442 +0.10(+0.08%)
Oct 18, 2018 133.97 134.76 131.88 133.43 4,704,784 -1.92(-1.42%)
Oct 17, 2018 140.24 141.59 134.45 135.35 9,552,901 +1.76(+1.31%)
Oct 16, 2018 132.63 134.68 131.76 133.59 4,922,875 +2.54(+1.94%)
Oct 15, 2018 130.59 132.60 129.08 131.06 2,935,731 -1.01(-0.77%)
Oct 12, 2018 131.49 134.85 129.46 132.07 4,094,354 +5.51(+4.35%)
Oct 11, 2018 129.47 131.40 125.06 126.56 4,318,722 -1.99(-1.54%)
Oct 10, 2018 130.96 132.12 127.61 128.55 4,950,613 -4.31(-3.25%)
Oct 09, 2018 133.92 134.27 129.99 132.86 4,243,492 -1.48(-1.10%)
Oct 08, 2018 135.37 137.13 133.62 134.34 2,653,616 -1.67(-1.23%)
Oct 05, 2018 136.81 138.36 135.00 136.01 2,540,689 -1.02(-0.74%)
Oct 04, 2018 138.84 138.86 135.76 137.03 2,933,979 -2.91(-2.08%)
Oct 03, 2018 139.64 140.99 138.15 139.94 1,820,883 +1.00(+0.72%)
Oct 02, 2018 137.49 142.41 137.28 138.94 3,048,343 +0.77(+0.56%)
Oct 01, 2018 138.52 139.66 137.19 138.17 2,565,742 -1.34(-0.96%)
Sep 28, 2018 138.39 140.98 137.15 139.51 2,343,545 +1.04(+0.75%)
Sep 27, 2018 138.14 139.54 136.60 138.47 2,434,065 +1.62(+1.18%)
Sep 26, 2018 136.15 139.56 135.68 136.85 3,751,957 -2.28(-1.64%)
Sep 25, 2018 142.55 142.55 138.41 139.13 3,730,015 -3.17(-2.23%)
Sep 24, 2018 142.51 142.81 140.25 142.30 2,153,039 -0.86(-0.60%)
Sep 21, 2018 141.17 143.97 141.17 143.17 4,557,256 +0.37(+0.26%)
Sep 20, 2018 142.41 144.42 141.93 142.80 2,660,923 +1.92(+1.36%)
Sep 19, 2018 142.87 142.87 140.45 140.88 2,285,054 -0.42(-0.30%)
Sep 18, 2018 140.12 142.97 140.12 141.30 1,660,683 +1.42(+1.02%)
Sep 17, 2018 140.56 142.01 139.62 139.88 2,110,307 -1.25(-0.89%)
Sep 14, 2018 141.40 143.22 139.68 141.13 2,702,384 +0.31(+0.22%)
Sep 13, 2018 139.78 142.00 138.88 140.81 3,422,411 +2.53(+1.83%)
Sep 12, 2018 138.18 139.60 137.04 138.28 5,439,270 -4.63(-3.24%)
Sep 11, 2018 142.54 143.65 140.88 142.91 3,806,094 -2.72(-1.87%)
Sep 10, 2018 147.43 147.45 144.53 145.63 2,510,529 -0.11(-0.08%)
Sep 07, 2018 144.85 147.42 144.77 145.74 3,496,596 -0.43(-0.29%)
Sep 06, 2018 155.53 156.03 146.12 146.17 6,203,066 -10.95(-6.97%)
Sep 05, 2018 155.82 157.38 154.50 157.12 3,200,858 +0.07(+0.05%)
Sep 04, 2018 156.86 157.93 153.74 157.05 2,853,436 -1.03(-0.65%)
Aug 31, 2018 158.08 158.08 158.08 0 +0.57(+0.36%)
Aug 30, 2018 157.54 159.48 157.22 157.51 2,359,358 -0.14(-0.09%)
Aug 29, 2018 158.25 159.77 156.97 157.65 2,539,803 -1.39(-0.87%)
Aug 28, 2018 158.21 159.20 155.99 159.04 3,884,598 -1.89(-1.18%)
Aug 27, 2018 158.00 162.63 157.95 160.93 3,469,534 +3.43(+2.17%)
Aug 24, 2018 158.95 159.05 156.57 157.51 2,203,576 -0.28(-0.18%)
Aug 23, 2018 157.62 159.32 157.36 157.79 2,432,935 -0.28(-0.18%)
Aug 22, 2018 158.39 159.91 157.72 158.07 1,881,224 -1.20(-0.75%)
Aug 21, 2018 157.32 160.28 156.70 159.27 2,977,498 +2.84(+1.82%)
Aug 20, 2018 154.87 157.09 152.49 156.43 2,778,341 +1.25(+0.81%)
Aug 17, 2018 156.04 156.28 151.90 155.18 4,619,900 -4.00(-2.51%)
Aug 16, 2018 158.80 161.38 157.36 159.18 2,846,701 +1.33(+0.84%)
Aug 15, 2018 159.31 159.66 156.07 157.84 3,192,344 -3.53(-2.18%)
Aug 14, 2018 163.09 164.07 161.12 161.37 2,102,501 -1.33(-0.82%)
Aug 13, 2018 163.35 163.57 160.78 162.70 2,391,935 +0.04(+0.03%)
Aug 10, 2018 164.91 165.70 162.05 162.66 3,243,554 -5.84(-3.46%)
Aug 09, 2018 170.49 171.37 166.89 168.49 3,603,449 -5.05(-2.91%)
Aug 08, 2018 169.00 173.98 168.69 173.54 2,330,917 +3.75(+2.21%)
Aug 07, 2018 172.38 172.59 167.72 169.79 2,986,636 -2.19(-1.27%)
Aug 06, 2018 170.06 172.23 170.02 171.98 1,963,388 +0.93(+0.54%)
Aug 03, 2018 170.60 171.78 169.72 171.05 1,650,629 +0.17(+0.10%)
Aug 02, 2018 167.84 171.77 167.70 170.88 1,991,917 +0.74(+0.43%)
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.