Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 182.04 183.82 181.28 182.17 99,900 -0.08(-0.04%)
Dec 28, 2018 181.33 183.36 180.21 182.25 175,464 +1.72(+0.95%)
Dec 27, 2018 176.78 180.56 175.95 180.54 256,650 +1.46(+0.82%)
Dec 26, 2018 175.54 179.16 173.02 179.07 154,541 +3.81(+2.18%)
Dec 24, 2018 173.76 177.09 173.22 175.26 144,192 -0.34(-0.19%)
Dec 21, 2018 177.76 178.34 175.14 175.60 756,127 -2.21(-1.24%)
Dec 20, 2018 177.31 180.74 177.04 177.81 278,013 +0.44(+0.25%)
Dec 19, 2018 177.31 181.93 175.89 177.37 246,516 +0.60(+0.34%)
Dec 18, 2018 177.74 179.59 176.71 176.77 243,355 -0.48(-0.27%)
Dec 17, 2018 178.09 179.91 176.99 177.25 184,189 -1.86(-1.04%)
Dec 14, 2018 177.76 179.95 176.69 179.11 175,829 -0.49(-0.27%)
Dec 13, 2018 179.38 180.94 177.73 179.60 282,927 +0.62(+0.35%)
Dec 12, 2018 184.31 184.89 178.63 178.98 287,782 -2.80(-1.54%)
Dec 11, 2018 180.78 182.73 180.59 181.78 213,128 +4.13(+2.33%)
Dec 10, 2018 181.17 181.63 176.37 177.64 200,061 -3.72(-2.05%)
Dec 07, 2018 183.22 186.17 181.33 181.36 243,605 -1.12(-0.61%)
Dec 06, 2018 180.03 182.87 176.87 182.48 285,701 -0.53(-0.29%)
Dec 04, 2018 183.35 185.73 180.22 183.01 375,873 -1.19(-0.65%)
Dec 03, 2018 186.37 189.02 181.85 184.20 277,676 +3.98(+2.21%)
Nov 30, 2018 182.61 183.18 178.79 180.22 320,386 -4.18(-2.27%)
Nov 29, 2018 182.94 185.77 181.93 184.40 167,927 -0.57(-0.31%)
Nov 28, 2018 183.06 185.62 182.16 184.97 277,629 +2.97(+1.63%)
Nov 27, 2018 182.35 184.01 181.11 182.00 213,854 -0.36(-0.20%)
Nov 26, 2018 180.04 182.53 179.01 182.36 148,061 +3.17(+1.77%)
Nov 23, 2018 181.18 181.61 177.46 179.19 127,522 -4.63(-2.52%)
Nov 21, 2018 183.82 183.82 183.82 0 +5.02(+2.81%)
Nov 20, 2018 184.69 184.69 177.51 178.79 225,249 -7.10(-3.82%)
Nov 19, 2018 186.18 188.02 184.85 185.90 116,079 +0.10(+0.05%)
Nov 16, 2018 182.86 186.56 179.99 185.80 189,944 +0.50(+0.27%)
Nov 15, 2018 179.57 185.59 178.70 185.30 192,454 +4.52(+2.50%)
Nov 14, 2018 184.17 185.16 179.83 180.78 205,026 -2.97(-1.62%)
Nov 13, 2018 182.25 185.88 180.62 183.75 209,598 +2.46(+1.36%)
Nov 12, 2018 184.14 184.64 181.29 181.29 94,226 -2.98(-1.62%)
Nov 09, 2018 184.28 185.47 181.60 184.28 266,603 -0.58(-0.31%)
Nov 08, 2018 187.45 189.40 183.81 184.85 133,432 -3.22(-1.71%)
Nov 07, 2018 190.55 190.55 187.86 188.07 269,424 -0.94(-0.50%)
Nov 06, 2018 188.82 189.59 186.72 189.02 175,496 +0.15(+0.08%)
Nov 05, 2018 187.42 190.88 187.12 188.87 246,640 +0.50(+0.27%)
Nov 02, 2018 190.50 191.70 186.10 188.37 178,993 -0.03(-0.01%)
Nov 01, 2018 186.44 189.54 184.80 188.39 277,249 +2.90(+1.56%)
Oct 31, 2018 182.82 186.51 182.18 185.49 279,949 +4.26(+2.35%)
Oct 30, 2018 178.70 182.17 178.46 181.24 268,764 +3.91(+2.21%)
Oct 29, 2018 179.55 181.65 176.18 177.32 278,921 +0.03(+0.02%)
Oct 26, 2018 174.50 177.92 174.29 177.29 180,331 +0.41(+0.23%)
Oct 25, 2018 176.60 178.51 176.25 176.88 107,052 +1.09(+0.62%)
Oct 24, 2018 178.53 180.24 175.79 175.79 107,016 -3.50(-1.95%)
Oct 23, 2018 175.53 179.92 174.88 179.29 146,810 +0.62(+0.35%)
Oct 22, 2018 180.85 182.06 178.24 178.66 105,608 -1.45(-0.80%)
Oct 19, 2018 182.39 184.32 180.10 180.11 150,519 -0.71(-0.39%)
Oct 18, 2018 180.63 185.37 180.63 180.82 126,403 -3.01(-1.64%)
Oct 17, 2018 184.69 184.80 183.06 183.82 191,503 -0.87(-0.47%)
Oct 16, 2018 181.52 184.76 181.21 184.70 144,812 +5.19(+2.89%)
Oct 15, 2018 177.89 181.03 177.64 179.51 151,032 +0.48(+0.27%)
Oct 12, 2018 178.80 192.45 176.95 179.03 135,918 +2.92(+1.66%)
Oct 11, 2018 178.20 179.55 175.56 176.11 214,637 -2.37(-1.33%)
Oct 10, 2018 181.70 183.09 178.31 178.47 206,892 -4.20(-2.30%)
Oct 09, 2018 180.02 183.38 178.36 182.67 164,154 +1.82(+1.00%)
Oct 08, 2018 181.95 182.91 180.21 180.86 104,811 -1.39(-0.76%)
Oct 05, 2018 184.70 184.70 180.94 182.25 121,316 -1.07(-0.58%)
Oct 04, 2018 186.68 187.78 181.66 183.31 183,856 -3.02(-1.62%)
Oct 03, 2018 187.00 187.62 185.16 186.34 130,383 +0.34(+0.19%)
Oct 02, 2018 186.41 187.23 184.40 185.99 147,744 -0.28(-0.15%)
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.