Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 148.66 150.98 148.08 150.76 2,148,854 +1.58(+1.06%)
Jan 30, 2019 149.92 151.23 148.72 149.19 1,870,733 -0.68(-0.45%)
Jan 29, 2019 152.86 153.09 149.08 149.86 1,539,194 -3.12(-2.04%)
Jan 28, 2019 153.44 154.24 152.68 152.98 1,330,761 -0.81(-0.53%)
Jan 25, 2019 154.79 155.56 153.44 153.79 1,823,823 -0.31(-0.20%)
Jan 24, 2019 155.14 155.16 153.55 154.11 1,773,481 -1.24(-0.80%)
Jan 23, 2019 154.29 155.53 153.51 155.35 1,592,825 +1.23(+0.80%)
Jan 22, 2019 151.50 154.62 151.31 154.12 2,028,196 +2.40(+1.58%)
Jan 18, 2019 150.75 152.19 149.55 151.72 1,847,762 +1.80(+1.20%)
Jan 17, 2019 150.56 151.30 149.57 149.92 1,821,934 -0.85(-0.57%)
Jan 16, 2019 151.11 151.95 150.34 150.77 1,313,190 +0.27(+0.18%)
Jan 15, 2019 146.80 151.14 146.80 150.50 1,780,657 +2.72(+1.84%)
Jan 14, 2019 147.95 149.06 147.10 147.78 2,040,530 -1.56(-1.04%)
Jan 11, 2019 147.27 149.39 146.69 149.33 1,603,658 +0.58(+0.39%)
Jan 10, 2019 146.93 149.09 146.57 148.75 3,123,112 +1.07(+0.72%)
Jan 09, 2019 150.60 150.95 147.02 147.69 3,618,645 -3.39(-2.24%)
Jan 08, 2019 153.11 153.31 149.34 151.08 1,897,334 -0.90(-0.59%)
Jan 07, 2019 151.47 153.29 151.28 151.98 1,867,249 -0.77(-0.50%)
Jan 04, 2019 151.79 153.27 149.84 152.75 2,721,166 +2.63(+1.75%)
Jan 03, 2019 153.26 155.18 149.83 150.12 2,749,421 -3.38(-2.20%)
Jan 02, 2019 154.22 155.36 152.78 153.50 2,141,830 -2.10(-1.35%)
Dec 31, 2018 154.51 155.87 153.69 155.60 1,764,701 +1.66(+1.08%)
Dec 28, 2018 153.61 155.56 151.95 153.93 1,590,238 +1.48(+0.97%)
Dec 27, 2018 148.47 152.66 147.30 152.45 2,233,306 +3.10(+2.08%)
Dec 26, 2018 145.09 149.43 142.94 149.35 2,207,773 +4.67(+3.23%)
Dec 24, 2018 148.65 149.91 144.66 144.68 1,478,204 -4.94(-3.30%)
Dec 21, 2018 150.80 155.09 148.83 149.62 6,014,261 -1.84(-1.22%)
Dec 20, 2018 151.96 153.97 150.64 151.46 3,244,711 -0.52(-0.34%)
Dec 19, 2018 149.54 154.45 148.86 151.98 3,480,014 +2.25(+1.50%)
Dec 18, 2018 152.70 154.00 148.67 149.74 2,627,042 -2.29(-1.51%)
Dec 17, 2018 153.44 154.65 151.46 152.03 2,350,254 -1.68(-1.09%)
Dec 14, 2018 153.08 154.31 152.07 153.71 1,961,620 -0.25(-0.16%)
Dec 13, 2018 154.07 154.76 152.26 153.96 2,329,583 -0.52(-0.33%)
Dec 12, 2018 156.81 158.01 154.34 154.47 2,765,831 -0.77(-0.50%)
Dec 11, 2018 157.40 157.82 154.42 155.24 3,351,681 -0.69(-0.44%)
Dec 10, 2018 152.94 156.25 151.72 155.93 2,376,661 +2.65(+1.73%)
Dec 07, 2018 154.67 156.78 152.52 153.28 2,222,982 -0.99(-0.64%)
Dec 06, 2018 153.43 154.38 149.70 154.27 3,536,236 +0.67(+0.44%)
Dec 04, 2018 154.03 154.48 152.22 153.60 3,217,969 +0.07(+0.05%)
Dec 03, 2018 155.15 156.66 152.06 153.52 3,150,626 -1.61(-1.04%)
Nov 30, 2018 153.12 155.69 152.95 155.13 3,977,156 +0.96(+0.62%)
Nov 29, 2018 152.17 154.58 150.25 154.18 3,188,396 +1.47(+0.96%)
Nov 28, 2018 157.17 157.46 152.05 152.71 3,626,262 -5.75(-3.63%)
Nov 27, 2018 156.00 158.72 155.95 158.45 2,063,491 +2.15(+1.37%)
Nov 26, 2018 155.07 156.81 155.03 156.31 2,014,357 +1.80(+1.17%)
Nov 23, 2018 154.59 154.95 153.60 154.50 1,329,190 -0.57(-0.37%)
Nov 21, 2018 155.07 155.07 155.07 0 -1.75(-1.12%)
Nov 20, 2018 158.74 159.00 155.57 156.83 3,250,506 -2.81(-1.76%)
Nov 19, 2018 159.64 160.84 158.67 159.64 2,462,541 +0.00(+0.00%)
Nov 16, 2018 155.96 160.10 155.73 159.64 2,802,107 +3.31(+2.11%)
Nov 15, 2018 152.70 156.40 152.35 156.34 3,633,674 +2.86(+1.86%)
Nov 14, 2018 153.57 155.24 151.55 153.48 2,740,084 +0.60(+0.39%)
Nov 13, 2018 152.78 153.34 151.47 152.89 3,287,999 +0.72(+0.47%)
Nov 12, 2018 154.36 155.22 151.99 152.17 2,997,433 -2.69(-1.73%)
Nov 09, 2018 154.74 155.42 152.83 154.85 3,014,081 +0.25(+0.16%)
Nov 08, 2018 153.94 154.91 153.33 154.60 2,680,964 +0.60(+0.39%)
Nov 07, 2018 153.24 154.04 151.78 154.00 3,760,747 +1.87(+1.23%)
Nov 06, 2018 151.99 153.83 151.79 152.13 3,180,150 +0.73(+0.49%)
Nov 05, 2018 150.61 152.42 150.35 151.39 4,154,002 +1.34(+0.89%)
Nov 02, 2018 150.67 152.34 149.33 150.06 2,200,369 +0.09(+0.06%)
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.