Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 154.59 154.66 151.14 151.24 1,602,389 -2.44(-1.59%)
Oct 30, 2018 151.60 154.09 149.71 153.68 2,421,480 +3.40(+2.26%)
Oct 29, 2018 150.09 152.26 148.84 150.28 1,768,766 +2.79(+1.89%)
Oct 26, 2018 147.19 149.10 144.90 147.49 2,662,456 +2.26(+1.55%)
Oct 25, 2018 142.61 146.06 142.31 145.23 1,474,589 +3.56(+2.52%)
Oct 24, 2018 144.33 144.61 141.41 141.67 885,549 -3.11(-2.15%)
Oct 23, 2018 145.04 145.54 143.15 144.78 679,884 -1.87(-1.27%)
Oct 22, 2018 146.69 147.23 146.25 146.65 832,046 +0.33(+0.23%)
Oct 19, 2018 144.81 147.27 144.69 146.32 760,982 +1.54(+1.06%)
Oct 18, 2018 145.57 146.65 143.99 144.78 483,666 -0.92(-0.63%)
Oct 17, 2018 145.22 146.46 144.49 145.70 800,343 +0.59(+0.41%)
Oct 16, 2018 143.15 145.21 142.83 145.11 655,859 +2.59(+1.81%)
Oct 15, 2018 143.01 143.91 142.35 142.52 652,511 -0.64(-0.45%)
Oct 12, 2018 144.99 145.53 141.60 143.16 1,115,914 -0.37(-0.26%)
Oct 11, 2018 145.97 147.22 143.46 143.53 1,412,026 -2.83(-1.93%)
Oct 10, 2018 151.85 152.11 146.33 146.36 1,112,049 -5.79(-3.81%)
Oct 09, 2018 151.31 152.54 150.18 152.15 668,813 +0.88(+0.58%)
Oct 08, 2018 150.31 151.55 150.07 151.27 655,457 +0.67(+0.44%)
Oct 05, 2018 152.20 152.94 150.40 150.60 1,036,294 -1.84(-1.21%)
Oct 04, 2018 152.01 152.98 151.67 152.44 921,972 +0.51(+0.34%)
Oct 03, 2018 151.60 153.00 151.40 151.93 1,488,266 +0.62(+0.41%)
Oct 02, 2018 150.80 151.62 149.95 151.31 683,944 +1.36(+0.90%)
Oct 01, 2018 149.65 150.36 148.99 149.95 491,370 +1.04(+0.70%)
Sep 28, 2018 150.13 150.69 148.77 148.91 991,579 -1.84(-1.22%)
Sep 27, 2018 149.91 153.75 149.46 150.75 861,451 +1.01(+0.67%)
Sep 26, 2018 150.89 151.06 149.38 149.75 882,704 -1.13(-0.75%)
Sep 25, 2018 151.55 151.91 150.23 150.88 1,301,600 +0.63(+0.42%)
Sep 24, 2018 151.50 151.50 149.78 150.25 1,154,010 -1.27(-0.84%)
Sep 21, 2018 150.92 151.75 150.40 151.52 1,531,981 +1.27(+0.84%)
Sep 20, 2018 150.58 150.58 149.86 150.25 934,404 -0.08(-0.05%)
Sep 19, 2018 148.16 150.50 147.93 150.33 1,273,966 +2.28(+1.54%)
Sep 18, 2018 147.14 148.15 146.20 148.04 1,242,796 +0.71(+0.48%)
Sep 17, 2018 147.49 147.83 146.38 147.34 847,397 +0.17(+0.12%)
Sep 14, 2018 146.59 147.20 146.07 147.16 791,446 +0.54(+0.37%)
Sep 13, 2018 146.92 146.92 146.31 146.62 674,374 +0.32(+0.22%)
Sep 12, 2018 146.00 146.56 145.77 146.30 788,536 +0.06(+0.04%)
Sep 11, 2018 144.92 146.55 144.63 146.24 791,936 +1.24(+0.86%)
Sep 10, 2018 145.39 145.74 144.89 145.00 584,271 -0.27(-0.19%)
Sep 07, 2018 145.50 145.88 144.94 145.27 847,314 -0.40(-0.27%)
Sep 06, 2018 143.22 146.05 143.22 145.67 1,059,356 +2.61(+1.83%)
Sep 05, 2018 142.30 143.20 142.10 143.06 956,078 +0.83(+0.59%)
Sep 04, 2018 140.76 142.25 140.26 142.22 846,764 +1.27(+0.90%)
Aug 31, 2018 140.95 140.95 140.95 0 +1.14(+0.82%)
Aug 30, 2018 141.48 141.48 139.35 139.81 552,286 -1.70(-1.20%)
Aug 29, 2018 140.25 141.90 140.25 141.51 526,448 +1.05(+0.75%)
Aug 28, 2018 140.98 140.98 140.10 140.46 567,981 -0.27(-0.19%)
Aug 27, 2018 141.09 141.32 140.04 140.73 480,689 -0.11(-0.08%)
Aug 24, 2018 138.84 140.91 138.63 140.84 1,362,311 +2.21(+1.59%)
Aug 23, 2018 138.47 139.15 138.30 138.63 786,236 +0.02(+0.01%)
Aug 22, 2018 139.20 139.79 138.16 138.61 664,056 -1.18(-0.85%)
Aug 21, 2018 138.53 140.20 138.16 139.79 825,154 +1.31(+0.94%)
Aug 20, 2018 138.92 139.33 138.42 138.48 784,489 -0.43(-0.31%)
Aug 17, 2018 138.37 139.38 138.27 138.91 924,248 +0.61(+0.44%)
Aug 16, 2018 137.02 138.81 136.95 138.30 849,315 +1.65(+1.20%)
Aug 15, 2018 135.73 136.97 135.66 136.65 586,347 +0.26(+0.19%)
Aug 14, 2018 136.35 136.80 135.52 136.39 619,595 +0.36(+0.26%)
Aug 13, 2018 137.32 138.31 135.37 136.03 883,190 -1.24(-0.90%)
Aug 10, 2018 137.71 137.71 136.67 137.27 681,052 -1.18(-0.85%)
Aug 09, 2018 138.95 139.12 138.18 138.46 445,955 -0.39(-0.28%)
Aug 08, 2018 139.06 139.22 138.26 138.84 442,114 -0.04(-0.03%)
Aug 07, 2018 139.09 140.05 138.75 138.88 591,527 -0.35(-0.25%)
Aug 06, 2018 138.66 139.81 138.47 139.23 791,287 +0.64(+0.46%)
Aug 03, 2018 136.75 138.68 136.54 138.59 877,158 +1.67(+1.22%)
Aug 02, 2018 137.25 137.25 135.52 136.93 1,097,369 -0.89(-0.65%)
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.