Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 148.19 152.19 148.10 149.55 749,474 +3.35(+2.29%)
Oct 30, 2018 144.02 147.17 143.52 146.20 602,669 +2.39(+1.66%)
Oct 29, 2018 147.67 149.34 141.24 143.81 909,562 +0.30(+0.21%)
Oct 26, 2018 143.64 146.00 140.78 143.51 672,400 -3.32(-2.26%)
Oct 25, 2018 145.58 147.93 144.13 146.83 643,022 +2.83(+1.97%)
Oct 24, 2018 150.65 151.83 143.69 144.00 795,025 -6.73(-4.46%)
Oct 23, 2018 149.16 152.17 147.71 150.73 1,525,684 -2.16(-1.41%)
Oct 22, 2018 151.31 155.10 150.02 152.89 928,634 +2.31(+1.53%)
Oct 19, 2018 154.63 155.96 150.55 150.58 807,800 -3.23(-2.10%)
Oct 18, 2018 156.80 159.10 153.68 153.81 884,112 -5.04(-3.17%)
Oct 17, 2018 158.89 159.66 157.62 158.85 596,890 -0.15(-0.09%)
Oct 16, 2018 158.38 161.12 158.21 159.00 1,105,625 +2.49(+1.59%)
Oct 15, 2018 158.42 159.22 156.28 156.51 688,076 -2.39(-1.50%)
Oct 12, 2018 157.15 159.33 155.48 158.90 1,153,700 +5.39(+3.51%)
Oct 11, 2018 154.54 158.49 153.11 153.51 980,003 -2.20(-1.41%)
Oct 10, 2018 165.51 165.51 155.56 155.71 882,945 -10.13(-6.11%)
Oct 09, 2018 167.49 170.45 164.65 165.84 771,843 -2.43(-1.44%)
Oct 08, 2018 173.32 173.98 166.26 168.27 428,350 -5.48(-3.15%)
Oct 05, 2018 175.39 176.68 172.00 173.75 476,600 -1.63(-0.93%)
Oct 04, 2018 181.60 181.92 174.13 175.38 459,716 -6.84(-3.75%)
Oct 03, 2018 182.91 183.72 181.83 182.22 318,770 +0.01(+0.01%)
Oct 02, 2018 185.81 185.95 181.82 182.21 324,846 -3.79(-2.04%)
Oct 01, 2018 187.02 189.65 185.41 186.00 326,159 -0.68(-0.36%)
Sep 28, 2018 185.92 187.52 180.99 186.68 412,200 +0.28(+0.15%)
Sep 27, 2018 185.50 187.24 185.50 186.40 443,433 +1.42(+0.77%)
Sep 26, 2018 185.54 186.59 184.28 184.98 434,559 -0.01(-0.01%)
Sep 25, 2018 183.44 185.43 183.44 184.99 379,477 +1.62(+0.88%)
Sep 24, 2018 181.84 183.49 180.42 183.37 346,228 +0.89(+0.49%)
Sep 21, 2018 184.42 186.51 182.25 182.48 1,009,400 -1.27(-0.69%)
Sep 20, 2018 184.60 184.80 183.07 183.75 618,200 -0.52(-0.28%)
Sep 19, 2018 184.74 185.96 182.72 184.27 353,039 -0.56(-0.30%)
Sep 18, 2018 184.65 186.87 183.99 184.83 616,283 +0.98(+0.53%)
Sep 17, 2018 189.62 189.62 183.74 183.85 344,047 -5.66(-2.99%)
Sep 14, 2018 189.09 190.45 187.70 189.51 350,500 +1.01(+0.54%)
Sep 13, 2018 187.99 189.66 187.59 188.50 244,889 +1.00(+0.53%)
Sep 12, 2018 186.20 187.90 184.29 187.50 281,968 +0.71(+0.38%)
Sep 11, 2018 185.81 187.38 184.87 186.79 319,919 +1.22(+0.66%)
Sep 10, 2018 186.38 186.50 185.15 185.57 350,270 +0.12(+0.06%)
Sep 07, 2018 184.17 186.84 182.73 185.45 356,100 +0.28(+0.15%)
Sep 06, 2018 184.38 186.34 182.78 185.17 377,156 +0.86(+0.47%)
Sep 05, 2018 186.78 187.45 183.10 184.31 552,158 -3.01(-1.61%)
Sep 04, 2018 185.66 187.91 184.52 187.32 475,944 +1.34(+0.72%)
Aug 31, 2018 185.98 185.98 185.98 0 +0.61(+0.33%)
Aug 30, 2018 184.32 185.86 184.32 185.37 322,934 -0.25(-0.13%)
Aug 29, 2018 184.03 186.06 183.63 185.62 424,426 +1.52(+0.83%)
Aug 28, 2018 180.00 184.85 179.94 184.10 540,279 +3.83(+2.12%)
Aug 27, 2018 179.11 182.78 178.08 180.27 719,998 +2.17(+1.22%)
Aug 24, 2018 176.68 178.42 176.06 178.10 231,200 +2.42(+1.38%)
Aug 23, 2018 175.15 177.49 175.15 175.68 333,274 +0.60(+0.34%)
Aug 22, 2018 173.76 175.73 172.75 175.08 309,801 +1.13(+0.65%)
Aug 21, 2018 172.54 174.87 172.49 173.95 390,128 +1.42(+0.82%)
Aug 20, 2018 172.95 173.73 171.57 172.53 404,453 +0.28(+0.16%)
Aug 17, 2018 171.99 172.54 170.35 172.25 298,600 +0.14(+0.08%)
Aug 16, 2018 172.44 173.48 171.73 172.11 361,535 +0.72(+0.42%)
Aug 15, 2018 172.24 173.25 169.72 171.39 402,783 -2.13(-1.23%)
Aug 14, 2018 172.05 173.76 171.20 173.52 304,552 +2.49(+1.46%)
Aug 13, 2018 171.82 172.82 170.13 171.03 337,207 -0.50(-0.29%)
Aug 10, 2018 171.16 171.95 170.06 171.53 393,800 -0.48(-0.28%)
Aug 09, 2018 173.30 174.32 171.69 172.01 348,649 -0.86(-0.50%)
Aug 08, 2018 173.38 174.74 170.96 172.87 578,739 +0.09(+0.05%)
Aug 07, 2018 174.80 176.84 170.00 172.78 577,785 -2.88(-1.64%)
Aug 06, 2018 172.72 175.92 170.00 175.66 574,448 +2.39(+1.38%)
Aug 03, 2018 173.03 173.51 170.41 173.27 401,300 +0.12(+0.07%)
Aug 02, 2018 170.35 173.20 170.19 173.15 470,816 +2.80(+1.64%)
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.