Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 118.72 122.28 118.57 119.81 1,129,423 +2.71(+2.31%)
Oct 30, 2018 118.46 120.10 116.38 117.10 1,114,091 -0.33(-0.28%)
Oct 29, 2018 119.26 121.07 115.75 117.42 913,819 -0.16(-0.14%)
Oct 26, 2018 118.32 120.06 115.57 117.58 806,977 -2.13(-1.78%)
Oct 25, 2018 118.87 120.78 118.64 119.72 734,685 +1.50(+1.27%)
Oct 24, 2018 119.71 122.99 118.01 118.22 1,105,571 -1.31(-1.10%)
Oct 23, 2018 118.62 119.99 116.70 119.53 838,447 -1.06(-0.88%)
Oct 22, 2018 120.65 121.29 119.08 120.59 876,070 +0.37(+0.31%)
Oct 19, 2018 125.34 125.91 120.10 120.22 1,277,815 -5.05(-4.03%)
Oct 18, 2018 126.61 127.76 124.70 125.27 851,264 -1.65(-1.30%)
Oct 17, 2018 128.62 129.85 126.49 126.92 777,074 -1.75(-1.36%)
Oct 16, 2018 126.58 128.96 125.13 128.66 696,932 +3.11(+2.47%)
Oct 15, 2018 124.47 126.71 124.18 125.56 638,504 +0.54(+0.43%)
Oct 12, 2018 125.66 126.56 123.84 125.02 955,387 +1.74(+1.41%)
Oct 11, 2018 123.48 126.77 122.25 123.29 1,332,567 -0.45(-0.36%)
Oct 10, 2018 132.72 132.72 123.56 123.73 1,881,156 -9.79(-7.33%)
Oct 09, 2018 132.69 135.19 131.83 133.52 1,003,571 +0.19(+0.14%)
Oct 08, 2018 131.27 133.76 130.69 133.33 1,000,864 +1.52(+1.15%)
Oct 05, 2018 133.49 133.93 129.83 131.82 1,624,037 -1.24(-0.93%)
Oct 04, 2018 136.96 137.49 132.41 133.06 1,299,419 -4.52(-3.29%)
Oct 03, 2018 136.46 138.76 135.89 137.58 909,718 +1.57(+1.15%)
Oct 02, 2018 140.01 140.56 135.96 136.01 1,152,466 -4.16(-2.97%)
Oct 01, 2018 143.32 144.07 140.15 140.17 861,429 -3.06(-2.13%)
Sep 28, 2018 142.22 143.55 141.95 143.22 980,693 +0.35(+0.24%)
Sep 27, 2018 141.57 143.54 141.15 142.88 974,865 +1.35(+0.95%)
Sep 26, 2018 139.64 143.13 138.53 141.53 1,010,550 +2.63(+1.89%)
Sep 25, 2018 139.29 139.31 137.77 138.90 893,196 -0.46(-0.33%)
Sep 24, 2018 139.83 140.54 138.57 139.35 1,384,658 -1.11(-0.79%)
Sep 21, 2018 142.52 142.52 139.92 140.47 1,477,039 -0.94(-0.67%)
Sep 20, 2018 140.06 141.75 139.09 141.41 1,361,934 +3.49(+2.53%)
Sep 19, 2018 137.40 137.99 135.90 137.92 1,048,521 +1.24(+0.91%)
Sep 18, 2018 137.56 138.45 136.11 136.68 1,077,872 -0.80(-0.58%)
Sep 17, 2018 137.98 138.56 136.91 137.48 957,984 -0.92(-0.67%)
Sep 14, 2018 138.85 139.69 136.88 138.40 1,102,587 -0.14(-0.10%)
Sep 13, 2018 139.02 140.40 138.10 138.54 911,726 +0.09(+0.06%)
Sep 12, 2018 137.08 138.71 136.50 138.45 1,118,568 +1.26(+0.92%)
Sep 11, 2018 135.24 137.30 134.24 137.19 1,630,728 +1.75(+1.29%)
Sep 10, 2018 131.75 135.70 131.70 135.45 1,612,103 +3.98(+3.03%)
Sep 07, 2018 134.44 134.96 130.53 131.47 2,130,768 -3.82(-2.82%)
Sep 06, 2018 136.61 139.31 135.11 135.29 1,923,435 -0.54(-0.39%)
Sep 05, 2018 135.17 136.16 133.69 135.82 2,021,214 +0.51(+0.37%)
Sep 04, 2018 141.19 141.91 135.19 135.32 2,547,372 -6.67(-4.70%)
Aug 31, 2018 141.99 141.99 141.99 0 +1.48(+1.05%)
Aug 30, 2018 154.73 155.19 139.85 140.51 5,274,786 -14.88(-9.57%)
Aug 29, 2018 154.01 155.83 151.81 155.39 2,002,426 +0.72(+0.47%)
Aug 28, 2018 154.07 155.92 152.44 154.67 1,034,777 +1.31(+0.85%)
Aug 27, 2018 154.31 155.27 152.40 153.36 905,003 +0.13(+0.08%)
Aug 24, 2018 152.59 153.54 150.34 153.23 927,284 +0.55(+0.36%)
Aug 23, 2018 153.12 154.78 152.25 152.69 880,812 -0.70(-0.46%)
Aug 22, 2018 150.85 155.03 150.85 153.39 1,147,237 +2.12(+1.40%)
Aug 21, 2018 150.94 152.69 150.42 151.27 1,141,875 +0.98(+0.65%)
Aug 20, 2018 149.02 150.50 148.60 150.29 853,540 +2.35(+1.59%)
Aug 17, 2018 147.34 148.83 146.64 147.94 823,614 +0.93(+0.63%)
Aug 16, 2018 147.77 148.51 146.47 147.00 615,962 -0.29(-0.20%)
Aug 15, 2018 152.09 152.09 146.30 147.29 730,468 -5.43(-3.56%)
Aug 14, 2018 151.64 152.91 150.59 152.73 732,924 +0.77(+0.51%)
Aug 13, 2018 153.19 153.20 151.22 151.95 436,638 -0.50(-0.32%)
Aug 10, 2018 153.65 154.67 151.97 152.45 796,385 -2.42(-1.56%)
Aug 09, 2018 152.84 156.31 152.00 154.87 658,370 +2.05(+1.34%)
Aug 08, 2018 152.89 153.68 152.26 152.82 493,623 +0.38(+0.25%)
Aug 07, 2018 151.45 152.88 150.81 152.44 641,092 +1.66(+1.10%)
Aug 06, 2018 149.21 151.39 148.09 150.77 662,839 +1.19(+0.80%)
Aug 03, 2018 149.44 150.42 148.99 149.58 483,458 +0.06(+0.04%)
Aug 02, 2018 147.91 149.59 146.18 149.52 736,757 +0.62(+0.41%)
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.