Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 134.41 135.71 131.29 132.52 11,714,315 -0.15(-0.11%)
Dec 28, 2018 131.03 136.38 129.35 132.67 15,828,252 +2.46(+1.89%)
Dec 27, 2018 130.03 131.41 124.26 130.21 16,030,620 -1.92(-1.45%)
Dec 26, 2018 128.00 132.16 123.55 132.12 17,481,102 +5.98(+4.74%)
Dec 24, 2018 125.56 129.03 123.59 126.15 11,681,474 -2.47(-1.92%)
Dec 21, 2018 135.17 136.49 127.52 128.62 21,752,854 -5.49(-4.09%)
Dec 20, 2018 137.16 140.76 131.72 134.11 18,858,474 -3.38(-2.46%)
Dec 19, 2018 144.51 146.66 135.43 137.50 18,751,270 -8.37(-5.74%)
Dec 18, 2018 144.28 149.23 143.19 145.86 14,191,762 +3.34(+2.34%)
Dec 17, 2018 144.18 147.06 140.21 142.53 16,681,967 -2.85(-1.96%)
Dec 14, 2018 146.13 149.49 144.43 145.38 11,882,547 -2.42(-1.64%)
Dec 13, 2018 149.69 152.26 146.36 147.80 11,861,883 -0.01(-0.01%)
Dec 12, 2018 147.33 151.66 143.76 147.81 16,461,640 +0.70(+0.48%)
Dec 11, 2018 154.42 154.75 143.94 147.10 16,896,082 -3.64(-2.42%)
Dec 10, 2018 144.73 151.74 144.58 150.75 15,831,285 +4.22(+2.88%)
Dec 07, 2018 157.30 157.71 144.55 146.53 17,167,664 -10.60(-6.75%)
Dec 06, 2018 150.33 157.33 149.71 157.13 17,399,370 +1.17(+0.75%)
Dec 04, 2018 167.01 167.21 155.35 155.96 20,452,528 -12.84(-7.60%)
Dec 03, 2018 171.34 173.40 166.11 168.79 22,410,460 +6.56(+4.04%)
Nov 30, 2018 156.59 162.66 154.58 162.23 18,373,700 +6.03(+3.86%)
Nov 29, 2018 158.83 160.32 155.00 156.21 13,718,129 -2.53(-1.60%)
Nov 28, 2018 157.16 158.95 151.86 158.74 20,253,690 +6.29(+4.12%)
Nov 27, 2018 150.74 155.70 149.30 152.45 18,575,386 +0.67(+0.44%)
Nov 26, 2018 148.64 152.19 145.34 151.78 20,502,960 +7.98(+5.55%)
Nov 23, 2018 142.12 148.35 141.60 143.79 10,385,586 +0.29(+0.20%)
Nov 21, 2018 143.51 143.51 143.51 0 -4.33(-2.93%)
Nov 20, 2018 132.94 152.98 132.20 147.84 42,603,700 +4.34(+3.03%)
Nov 19, 2018 160.44 160.47 143.43 143.50 42,712,768 -19.57(-12.00%)
Nov 16, 2018 161.96 169.24 160.27 163.06 49,499,628 -37.64(-18.76%)
Nov 15, 2018 195.31 203.59 193.87 200.71 20,130,118 +5.16(+2.64%)
Nov 14, 2018 204.58 205.16 191.23 195.55 13,238,121 -2.10(-1.06%)
Nov 13, 2018 191.88 202.51 191.63 197.65 16,197,646 +9.69(+5.15%)
Nov 12, 2018 200.30 201.18 187.09 187.96 15,523,566 -16.00(-7.84%)
Nov 09, 2018 200.72 207.58 199.37 203.96 10,417,652 -0.32(-0.16%)
Nov 08, 2018 209.64 209.67 202.13 204.28 12,872,171 -7.74(-3.65%)
Nov 07, 2018 211.97 215.60 209.42 212.01 12,178,697 +2.71(+1.29%)
Nov 06, 2018 209.69 213.06 207.82 209.30 7,528,331 -0.70(-0.34%)
Nov 05, 2018 212.61 213.54 203.57 210.01 9,554,863 -3.12(-1.47%)
Nov 02, 2018 215.92 220.15 208.46 213.13 11,418,981 -3.16(-1.46%)
Nov 01, 2018 210.53 216.67 205.47 216.30 14,266,373 +7.22(+3.45%)
Oct 31, 2018 207.91 210.82 202.31 209.08 18,793,422 +7.76(+3.86%)
Oct 30, 2018 185.00 201.71 184.08 201.31 20,332,578 +17.24(+9.36%)
Oct 29, 2018 202.29 202.43 174.55 184.08 19,099,920 -12.56(-6.39%)
Oct 26, 2018 196.66 203.14 191.51 196.64 16,758,998 -9.47(-4.59%)
Oct 25, 2018 193.84 208.00 192.07 206.11 23,978,704 +8.36(+4.23%)
Oct 24, 2018 217.68 219.55 197.20 197.75 22,258,628 -21.47(-9.79%)
Oct 23, 2018 218.60 222.32 214.91 219.22 15,770,017 -10.08(-4.39%)
Oct 22, 2018 229.36 233.36 225.18 229.30 9,295,834 +2.03(+0.89%)
Oct 19, 2018 239.75 240.53 225.81 227.26 15,468,867 -10.27(-4.33%)
Oct 18, 2018 243.81 245.35 235.12 237.54 13,206,023 -3.50(-1.45%)
Oct 17, 2018 246.27 247.80 239.07 241.04 8,306,373 -2.75(-1.13%)
Oct 16, 2018 237.93 244.23 235.96 243.78 10,285,831 +10.36(+4.44%)
Oct 15, 2018 243.95 243.95 233.38 233.42 11,330,057 -11.07(-4.53%)
Oct 12, 2018 243.47 247.46 237.66 244.49 15,333,441 +11.31(+4.85%)
Oct 11, 2018 240.16 245.50 232.31 233.17 18,267,252 -10.47(-4.30%)
Oct 10, 2018 259.09 260.92 243.56 243.65 17,245,154 -19.69(-7.48%)
Oct 09, 2018 262.74 266.52 260.61 263.33 6,892,880 -0.23(-0.09%)
Oct 08, 2018 264.28 268.90 257.92 263.56 10,298,561 -4.06(-1.52%)
Oct 05, 2018 275.98 278.46 265.31 267.62 10,755,260 -9.35(-3.38%)
Oct 04, 2018 282.90 283.87 273.88 276.97 9,859,620 -7.38(-2.59%)
Oct 03, 2018 286.91 287.21 280.18 284.35 8,079,800 +0.25(+0.09%)
Oct 02, 2018 285.85 290.32 283.20 284.10 9,673,893 -2.86(-1.00%)
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.