Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 149.35 151.07 148.60 149.55 3,820,210 +0.63(+0.42%)
Oct 30, 2018 147.32 149.12 146.54 148.92 2,145,520 +2.51(+1.72%)
Oct 29, 2018 147.25 148.52 144.50 146.41 1,860,849 +0.61(+0.42%)
Oct 26, 2018 144.32 147.62 143.82 145.79 2,483,655 +0.95(+0.66%)
Oct 25, 2018 148.80 148.80 143.04 144.84 3,593,314 -2.95(-1.99%)
Oct 24, 2018 146.99 149.90 146.39 147.79 2,218,495 +0.23(+0.16%)
Oct 23, 2018 145.48 148.43 145.48 147.56 1,880,642 -0.34(-0.23%)
Oct 22, 2018 149.57 149.57 147.55 147.90 1,810,829 -1.17(-0.78%)
Oct 19, 2018 147.60 150.00 147.41 149.07 2,126,606 +0.60(+0.40%)
Oct 18, 2018 147.95 149.52 147.51 148.47 1,834,407 +0.49(+0.33%)
Oct 17, 2018 146.00 148.21 144.54 147.98 2,142,519 +2.66(+1.83%)
Oct 16, 2018 142.38 145.49 142.02 145.32 1,993,079 +3.46(+2.44%)
Oct 15, 2018 143.50 143.79 141.64 141.86 1,880,117 -2.19(-1.52%)
Oct 12, 2018 143.98 144.91 141.42 144.05 2,164,713 +0.38(+0.27%)
Oct 11, 2018 146.79 147.37 142.30 143.66 4,115,403 -3.44(-2.34%)
Oct 10, 2018 148.46 148.93 146.48 147.11 2,948,563 -0.74(-0.50%)
Oct 09, 2018 146.90 148.61 146.75 147.85 1,891,484 +0.20(+0.14%)
Oct 08, 2018 148.07 148.24 146.78 147.65 1,504,471 -0.64(-0.43%)
Oct 05, 2018 147.68 149.33 147.68 148.28 2,049,168 +0.96(+0.65%)
Oct 04, 2018 143.41 148.32 143.19 147.32 2,892,691 +4.13(+2.88%)
Oct 03, 2018 143.29 143.75 142.40 143.19 1,382,376 +0.78(+0.54%)
Oct 02, 2018 142.12 142.61 140.82 142.42 2,088,233 +0.20(+0.14%)
Oct 01, 2018 139.84 142.24 139.14 142.21 1,276,599 +3.30(+2.37%)
Sep 28, 2018 139.72 140.51 138.78 138.91 1,764,044 -1.40(-1.00%)
Sep 27, 2018 141.29 142.04 140.25 140.32 1,246,150 -0.87(-0.62%)
Sep 26, 2018 141.68 142.31 140.70 141.19 1,720,094 -0.49(-0.35%)
Sep 25, 2018 142.91 143.15 141.30 141.68 1,788,163 -0.94(-0.66%)
Sep 24, 2018 142.78 143.53 142.11 142.62 1,527,882 -0.30(-0.21%)
Sep 21, 2018 142.59 143.12 141.72 142.92 2,573,223 +0.60(+0.42%)
Sep 20, 2018 142.41 142.78 141.49 142.32 1,117,990 +0.63(+0.44%)
Sep 19, 2018 141.19 141.89 140.34 141.69 1,417,224 +0.99(+0.70%)
Sep 18, 2018 139.99 141.17 139.99 140.70 1,375,389 +0.46(+0.33%)
Sep 17, 2018 140.93 141.40 140.09 140.25 1,157,781 -1.07(-0.76%)
Sep 14, 2018 141.05 141.94 140.74 141.31 1,085,848 +0.69(+0.49%)
Sep 13, 2018 140.16 141.49 140.03 140.63 1,342,695 +0.54(+0.38%)
Sep 12, 2018 140.73 141.19 139.00 140.09 1,238,491 -1.13(-0.80%)
Sep 11, 2018 142.41 142.51 141.09 141.22 1,325,991 -0.87(-0.61%)
Sep 10, 2018 142.51 143.30 142.08 142.09 1,312,415 +0.26(+0.18%)
Sep 07, 2018 140.84 142.22 140.66 141.83 1,714,175 +0.80(+0.57%)
Sep 06, 2018 139.87 141.48 139.24 141.03 1,809,266 +1.80(+1.29%)
Sep 05, 2018 143.83 144.16 138.87 139.23 3,183,222 -4.68(-3.25%)
Sep 04, 2018 142.03 143.93 142.03 143.91 2,118,399 +1.89(+1.33%)
Aug 31, 2018 142.03 142.03 142.03 0 +1.15(+0.82%)
Aug 30, 2018 139.71 141.01 139.42 140.87 1,512,709 +0.93(+0.66%)
Aug 29, 2018 137.74 139.99 137.60 139.95 2,016,100 +2.09(+1.52%)
Aug 28, 2018 138.70 139.11 137.61 137.86 1,287,944 -0.80(-0.57%)
Aug 27, 2018 138.17 139.78 138.13 138.66 1,645,514 +1.02(+0.74%)
Aug 24, 2018 136.58 137.74 135.90 137.63 1,118,297 +1.34(+0.98%)
Aug 23, 2018 135.66 137.13 135.66 136.29 1,289,592 +0.63(+0.47%)
Aug 22, 2018 135.39 136.32 135.26 135.66 870,174 -0.38(-0.28%)
Aug 21, 2018 137.70 138.09 135.75 136.04 1,770,998 -1.89(-1.37%)
Aug 20, 2018 137.66 138.58 137.54 137.92 1,108,109 +0.24(+0.18%)
Aug 17, 2018 137.11 138.27 136.31 137.68 2,127,347 +0.73(+0.53%)
Aug 16, 2018 137.26 137.82 136.57 136.95 1,613,198 +0.66(+0.48%)
Aug 15, 2018 134.82 136.51 134.63 136.29 2,031,101 +1.10(+0.82%)
Aug 14, 2018 133.31 135.37 133.28 135.18 1,486,275 +1.92(+1.44%)
Aug 13, 2018 133.30 135.00 133.00 133.27 1,429,417 +0.02(+0.02%)
Aug 10, 2018 131.89 133.47 131.49 133.24 1,410,112 +0.77(+0.58%)
Aug 09, 2018 133.05 133.21 132.26 132.47 1,091,358 -0.63(-0.47%)
Aug 08, 2018 132.82 133.45 131.74 133.09 1,461,268 +0.26(+0.20%)
Aug 07, 2018 132.21 133.18 131.75 132.84 1,244,818 +1.26(+0.96%)
Aug 06, 2018 131.38 132.14 131.13 131.57 1,361,378 +0.19(+0.15%)
Aug 03, 2018 131.01 131.97 130.05 131.38 1,180,055 +0.48(+0.37%)
Aug 02, 2018 131.22 131.84 129.13 130.90 1,661,485 -0.32(-0.24%)
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.