Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 134.53 138.31 134.38 136.85 6,679,490 +5.06(+3.84%)
Oct 30, 2018 130.07 132.61 127.66 131.79 10,065,728 +1.18(+0.90%)
Oct 29, 2018 137.71 139.15 128.16 130.62 9,238,534 -4.52(-3.34%)
Oct 26, 2018 135.36 138.81 132.23 135.13 7,478,363 -5.26(-3.75%)
Oct 25, 2018 133.31 141.28 133.29 140.40 7,814,174 +7.52(+5.66%)
Oct 24, 2018 140.83 141.10 132.62 132.88 7,268,620 -7.38(-5.26%)
Oct 23, 2018 138.92 141.56 137.39 140.26 6,480,428 -2.28(-1.60%)
Oct 22, 2018 141.29 143.39 138.80 142.54 4,246,858 +2.45(+1.75%)
Oct 19, 2018 143.20 144.96 139.98 140.09 5,156,330 -2.34(-1.64%)
Oct 18, 2018 145.67 147.17 141.03 142.43 5,352,534 -4.16(-2.84%)
Oct 17, 2018 147.93 147.93 145.00 146.59 3,387,371 -0.43(-0.29%)
Oct 16, 2018 145.05 147.49 143.60 147.02 5,397,081 +5.47(+3.87%)
Oct 15, 2018 146.28 146.28 140.92 141.54 6,057,899 -4.78(-3.26%)
Oct 12, 2018 145.35 148.32 142.81 146.32 9,398,549 +7.48(+5.39%)
Oct 11, 2018 137.05 141.75 136.06 138.84 10,527,351 +1.43(+1.04%)
Oct 10, 2018 147.10 147.17 137.15 137.42 13,697,439 -10.66(-7.20%)
Oct 09, 2018 147.90 150.44 146.79 148.08 5,609,362 -0.15(-0.10%)
Oct 08, 2018 153.80 154.18 145.18 148.22 10,266,176 -6.40(-4.14%)
Oct 05, 2018 154.42 156.15 152.03 154.63 4,977,720 +0.17(+0.11%)
Oct 04, 2018 157.75 158.39 153.34 154.46 6,223,663 -4.19(-2.64%)
Oct 03, 2018 158.11 159.30 156.57 158.65 3,571,555 +1.83(+1.17%)
Oct 02, 2018 158.81 159.12 156.25 156.81 4,148,096 -2.59(-1.63%)
Oct 01, 2018 159.65 160.73 158.57 159.40 4,309,126 +0.83(+0.52%)
Sep 28, 2018 159.54 160.40 158.49 158.58 4,620,800 -1.40(-0.87%)
Sep 27, 2018 158.60 160.62 158.48 159.97 3,941,370 +2.09(+1.33%)
Sep 26, 2018 158.61 159.47 156.90 157.88 4,090,844 -0.54(-0.34%)
Sep 25, 2018 158.55 158.69 156.72 158.42 5,714,721 +0.09(+0.06%)
Sep 24, 2018 154.94 158.46 152.89 158.33 5,094,447 +3.25(+2.10%)
Sep 21, 2018 156.62 157.50 154.52 155.08 18,043,044 +0.02(+0.01%)
Sep 20, 2018 152.85 155.62 151.22 155.06 4,669,001 +2.59(+1.70%)
Sep 19, 2018 155.92 156.88 151.96 152.46 5,562,055 -3.09(-1.99%)
Sep 18, 2018 154.32 157.58 154.31 155.55 3,760,608 +1.08(+0.70%)
Sep 17, 2018 156.55 157.98 154.18 154.48 3,910,517 -2.56(-1.63%)
Sep 14, 2018 157.50 158.34 155.87 157.04 4,628,422 -0.69(-0.44%)
Sep 13, 2018 155.43 158.33 155.38 157.73 6,217,931 +2.80(+1.81%)
Sep 12, 2018 152.40 155.32 151.38 154.93 5,195,089 +2.52(+1.66%)
Sep 11, 2018 150.65 153.31 150.19 152.40 4,162,914 +1.51(+1.00%)
Sep 10, 2018 149.57 151.15 147.58 150.89 3,883,188 +0.89(+0.59%)
Sep 07, 2018 147.42 150.98 147.08 150.00 3,877,777 +1.59(+1.07%)
Sep 06, 2018 148.32 148.73 146.66 148.41 4,201,831 +0.18(+0.12%)
Sep 05, 2018 151.96 152.34 146.66 148.22 7,307,688 -4.55(-2.98%)
Sep 04, 2018 151.68 152.90 151.08 152.77 5,325,211 +0.53(+0.35%)
Aug 31, 2018 152.24 152.24 152.24 0 +0.54(+0.36%)
Aug 30, 2018 150.69 153.30 149.07 151.71 14,481,056 -2.65(-1.72%)
Aug 29, 2018 152.89 154.53 152.61 154.36 8,957,317 +1.81(+1.18%)
Aug 28, 2018 151.60 152.96 151.13 152.55 5,278,793 +1.31(+0.86%)
Aug 27, 2018 154.27 154.44 149.77 151.25 5,829,256 -0.62(-0.41%)
Aug 24, 2018 148.08 151.94 148.08 151.87 4,895,886 +4.46(+3.02%)
Aug 23, 2018 146.41 147.92 145.65 147.41 6,213,420 +1.37(+0.94%)
Aug 22, 2018 145.17 146.78 144.64 146.04 4,256,299 +0.93(+0.64%)
Aug 21, 2018 145.99 148.37 144.94 145.11 4,074,058 -0.18(-0.12%)
Aug 20, 2018 144.79 145.64 143.91 145.29 2,890,427 +0.69(+0.48%)
Aug 17, 2018 145.08 145.59 143.54 144.61 2,873,709 -0.71(-0.49%)
Aug 16, 2018 146.09 146.49 144.81 145.31 3,714,485 +0.69(+0.48%)
Aug 15, 2018 145.66 147.46 143.19 144.63 4,488,618 -1.53(-1.04%)
Aug 14, 2018 145.76 146.35 144.16 146.15 3,483,972 +2.11(+1.47%)
Aug 13, 2018 145.21 146.76 143.81 144.04 2,888,676 -1.06(-0.73%)
Aug 10, 2018 144.52 146.58 143.94 145.09 2,756,574 -0.31(-0.21%)
Aug 09, 2018 144.88 146.43 144.68 145.40 3,582,823 +0.65(+0.45%)
Aug 08, 2018 144.05 145.21 142.75 144.75 3,035,798 +0.73(+0.51%)
Aug 07, 2018 143.12 144.20 142.32 144.03 3,937,052 +1.72(+1.21%)
Aug 06, 2018 140.49 142.44 140.25 142.30 3,256,597 +1.66(+1.18%)
Aug 03, 2018 141.13 141.34 138.03 140.64 3,473,422 -0.10(-0.07%)
Aug 02, 2018 136.66 140.90 136.36 140.74 3,789,211 +3.45(+2.51%)
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.