Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 144.23 146.33 139.78 141.03 1,461,604 -2.58(-1.80%)
Jan 30, 2019 140.83 144.41 140.53 143.61 681,124 +3.56(+2.54%)
Jan 29, 2019 141.06 142.14 138.30 140.05 719,700 -1.31(-0.93%)
Jan 28, 2019 144.29 144.99 140.11 141.36 800,700 -3.65(-2.52%)
Jan 25, 2019 144.61 147.28 142.77 145.01 1,228,300 +0.93(+0.65%)
Jan 24, 2019 147.18 147.90 143.79 144.08 1,566,705 -2.46(-1.68%)
Jan 23, 2019 150.00 151.46 142.76 146.54 1,348,377 -4.28(-2.84%)
Jan 22, 2019 149.00 152.44 147.40 150.82 1,634,740 +1.30(+0.87%)
Jan 18, 2019 150.75 152.69 149.18 149.52 1,340,500 +0.02(+0.01%)
Jan 17, 2019 147.22 150.98 146.63 149.50 868,423 +2.45(+1.67%)
Jan 16, 2019 147.85 149.43 145.64 147.05 989,230 +0.00(+0.00%)
Jan 15, 2019 143.48 148.40 142.00 147.05 1,388,704 +4.31(+3.02%)
Jan 14, 2019 140.43 143.31 140.01 142.74 1,242,153 +1.64(+1.16%)
Jan 11, 2019 141.90 142.74 139.80 141.10 880,600 -0.80(-0.56%)
Jan 10, 2019 138.75 142.02 138.09 141.90 2,608,545 +3.15(+2.27%)
Jan 09, 2019 132.87 139.16 132.87 138.75 1,184,784 +7.23(+5.50%)
Jan 08, 2019 131.46 136.20 130.61 131.52 1,650,778 +1.57(+1.21%)
Jan 07, 2019 125.53 132.78 124.00 129.95 2,032,764 +13.71(+11.79%)
Jan 04, 2019 114.18 118.28 113.01 116.24 2,152,600 +3.98(+3.55%)
Jan 03, 2019 114.29 116.39 110.33 112.26 765,668 -2.92(-2.54%)
Jan 02, 2019 117.01 118.37 114.00 115.18 1,152,395 -4.62(-3.86%)
Dec 31, 2018 119.22 121.76 118.54 119.80 657,100 +1.52(+1.29%)
Dec 28, 2018 118.50 120.57 115.84 118.28 1,537,700 +0.34(+0.29%)
Dec 27, 2018 114.51 118.00 113.00 117.94 806,282 +1.47(+1.26%)
Dec 26, 2018 108.64 116.77 108.64 116.47 737,231 +8.50(+7.87%)
Dec 24, 2018 107.89 110.15 105.71 107.97 288,700 -0.35(-0.32%)
Dec 21, 2018 110.97 111.19 105.05 108.32 1,276,600 -1.74(-1.58%)
Dec 20, 2018 112.84 113.93 108.35 110.06 1,375,562 -3.42(-3.01%)
Dec 19, 2018 115.27 118.84 112.48 113.48 785,142 -1.13(-0.99%)
Dec 18, 2018 115.41 116.38 112.86 114.61 1,201,008 +0.91(+0.80%)
Dec 17, 2018 118.95 119.45 113.01 113.70 1,348,771 -6.96(-5.77%)
Dec 14, 2018 121.95 123.32 119.40 120.66 980,900 -2.36(-1.92%)
Dec 13, 2018 124.90 125.72 121.11 123.02 1,049,748 -1.50(-1.20%)
Dec 12, 2018 125.20 126.44 123.56 124.52 1,662,164 +1.49(+1.21%)
Dec 11, 2018 125.19 129.55 120.65 123.03 1,909,876 -0.42(-0.34%)
Dec 10, 2018 121.90 123.95 119.64 123.45 1,647,103 +2.04(+1.68%)
Dec 07, 2018 128.18 130.66 120.27 121.41 1,123,900 -8.06(-6.23%)
Dec 06, 2018 127.00 129.76 124.06 129.47 1,538,164 +1.56(+1.22%)
Dec 04, 2018 136.25 138.59 121.77 127.91 2,583,100 -8.68(-6.35%)
Dec 03, 2018 133.64 137.41 131.57 136.59 2,183,426 +7.00(+5.40%)
Nov 30, 2018 129.54 132.34 127.36 129.59 6,055,600 -0.37(-0.28%)
Nov 29, 2018 125.86 131.11 124.89 129.96 1,901,662 +5.26(+4.22%)
Nov 28, 2018 123.50 126.88 121.67 124.70 3,896,765 +0.71(+0.57%)
Nov 27, 2018 122.69 125.62 120.07 123.99 3,022,057 -2.00(-1.59%)
Nov 26, 2018 125.77 128.93 123.02 125.99 1,524,456 +1.71(+1.38%)
Nov 23, 2018 119.64 125.01 119.64 124.28 563,900 +2.67(+2.20%)
Nov 21, 2018 121.61 121.61 121.61 0 +1.78(+1.49%)
Nov 20, 2018 117.31 122.68 115.53 119.83 2,186,465 -1.48(-1.22%)
Nov 19, 2018 137.00 137.89 120.19 121.31 2,411,926 -16.84(-12.19%)
Nov 16, 2018 134.91 140.17 133.54 138.15 2,020,600 +2.40(+1.77%)
Nov 15, 2018 137.86 139.97 133.01 135.75 1,926,851 -3.08(-2.22%)
Nov 14, 2018 143.07 144.98 137.67 138.83 1,358,779 -3.90(-2.73%)
Nov 13, 2018 143.43 145.99 139.24 142.73 1,456,285 +0.92(+0.65%)
Nov 12, 2018 147.27 149.50 140.57 141.81 1,620,268 -7.65(-5.12%)
Nov 09, 2018 148.11 151.64 144.70 149.46 1,601,500 +1.05(+0.71%)
Nov 08, 2018 143.60 152.14 143.00 148.41 1,495,387 +3.76(+2.60%)
Nov 07, 2018 137.00 145.00 132.48 144.65 2,977,626 +11.73(+8.82%)
Nov 06, 2018 131.51 133.52 128.95 132.92 1,991,078 +2.08(+1.59%)
Nov 05, 2018 132.66 133.82 129.93 130.84 1,358,501 -1.82(-1.37%)
Nov 02, 2018 137.13 138.00 131.15 132.66 1,133,800 -3.35(-2.46%)
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.