Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 133.52 137.13 132.91 137.13 2,537,300 -21.25(-13.42%)
Dec 28, 2018 155.31 159.46 154.15 158.38 1,690,000 +4.08(+2.64%)
Dec 27, 2018 150.22 154.49 148.87 154.30 965,049 +1.43(+0.94%)
Dec 26, 2018 144.95 153.40 144.18 152.87 1,456,219 +8.31(+5.75%)
Dec 24, 2018 143.77 147.19 141.91 144.56 903,600 -0.43(-0.30%)
Dec 21, 2018 152.85 154.03 143.86 144.99 3,205,600 -8.08(-5.28%)
Dec 20, 2018 156.57 157.23 148.81 153.07 2,249,323 -3.69(-2.35%)
Dec 19, 2018 154.84 160.07 154.84 156.76 1,611,130 +2.36(+1.53%)
Dec 18, 2018 155.01 157.00 153.13 154.40 1,181,870 +1.47(+0.96%)
Dec 17, 2018 157.75 157.99 151.99 152.93 2,241,053 -5.65(-3.56%)
Dec 14, 2018 159.42 162.49 158.45 158.58 1,323,500 -2.83(-1.75%)
Dec 13, 2018 163.25 164.72 160.57 161.41 1,108,212 -1.21(-0.74%)
Dec 12, 2018 166.00 167.00 161.66 162.62 2,230,879 -1.88(-1.14%)
Dec 11, 2018 166.29 169.25 162.58 164.50 1,939,150 +1.14(+0.70%)
Dec 10, 2018 158.06 164.53 157.77 163.36 1,241,009 +4.15(+2.61%)
Dec 07, 2018 161.97 163.31 157.18 159.21 1,305,900 -3.29(-2.02%)
Dec 06, 2018 155.10 162.80 153.00 162.50 2,054,605 +3.98(+2.51%)
Dec 04, 2018 162.47 164.50 157.45 158.52 2,297,900 -5.11(-3.12%)
Dec 03, 2018 168.47 168.89 160.87 163.63 2,294,925 -3.71(-2.22%)
Nov 30, 2018 165.40 168.42 160.15 167.34 4,234,900 +5.86(+3.63%)
Nov 29, 2018 158.59 162.22 157.30 161.48 1,801,987 +1.72(+1.08%)
Nov 28, 2018 153.60 160.00 152.77 159.76 1,777,487 +7.56(+4.97%)
Nov 27, 2018 153.84 154.96 151.91 152.20 1,296,932 -1.71(-1.11%)
Nov 26, 2018 155.08 155.63 153.50 153.91 1,206,705 +0.92(+0.60%)
Nov 23, 2018 148.52 154.00 148.52 152.99 666,700 +3.40(+2.27%)
Nov 21, 2018 149.59 149.59 149.59 0 +1.19(+0.80%)
Nov 20, 2018 147.18 152.45 147.18 148.40 2,091,287 -5.00(-3.26%)
Nov 19, 2018 155.91 156.48 151.88 153.40 2,066,094 -3.61(-2.30%)
Nov 16, 2018 157.49 161.40 155.01 157.01 1,374,100 -0.72(-0.46%)
Nov 15, 2018 154.60 159.90 154.50 157.73 2,568,288 +5.43(+3.57%)
Nov 14, 2018 152.54 156.16 149.13 152.30 1,737,098 +1.79(+1.19%)
Nov 13, 2018 148.35 152.48 146.06 150.51 1,615,878 +2.38(+1.61%)
Nov 12, 2018 149.26 149.57 145.04 148.13 853,249 -2.69(-1.78%)
Nov 09, 2018 149.53 151.44 148.61 150.82 791,800 -0.83(-0.55%)
Nov 08, 2018 149.67 151.66 147.52 151.65 818,227 +2.20(+1.47%)
Nov 07, 2018 145.23 151.58 145.23 149.45 1,275,554 +6.43(+4.50%)
Nov 06, 2018 142.57 144.47 140.96 143.02 804,814 +0.08(+0.06%)
Nov 05, 2018 142.00 143.02 139.03 142.94 487,516 +1.59(+1.12%)
Nov 02, 2018 145.00 145.37 140.72 141.35 590,300 -3.29(-2.27%)
Nov 01, 2018 142.64 145.57 140.08 144.64 730,613 +3.25(+2.30%)
Oct 31, 2018 141.32 144.28 140.44 141.39 783,377 +2.75(+1.98%)
Oct 30, 2018 135.41 139.13 134.84 138.64 591,060 +2.38(+1.75%)
Oct 29, 2018 143.33 143.33 132.65 136.26 1,396,320 -2.50(-1.80%)
Oct 26, 2018 138.38 142.24 136.86 138.76 1,167,100 -2.85(-2.01%)
Oct 25, 2018 140.70 143.42 139.25 141.61 1,051,098 +2.10(+1.51%)
Oct 24, 2018 145.26 145.83 139.25 139.51 1,178,734 -5.90(-4.06%)
Oct 23, 2018 144.45 145.88 141.99 145.41 975,999 -0.73(-0.50%)
Oct 22, 2018 141.54 146.34 140.24 146.14 984,408 +5.68(+4.04%)
Oct 19, 2018 146.20 148.66 140.22 140.46 1,627,600 -5.15(-3.54%)
Oct 18, 2018 146.93 148.97 144.76 145.61 723,938 -2.55(-1.72%)
Oct 17, 2018 149.75 149.75 146.84 148.16 517,619 -0.20(-0.13%)
Oct 16, 2018 145.92 148.99 145.56 148.36 759,532 +4.32(+3.00%)
Oct 15, 2018 147.40 148.35 144.00 144.04 1,111,732 -3.70(-2.50%)
Oct 12, 2018 144.86 148.19 143.52 147.74 1,404,100 +6.25(+4.42%)
Oct 11, 2018 142.77 144.74 140.84 141.49 1,098,987 -1.83(-1.28%)
Oct 10, 2018 146.55 147.63 143.00 143.32 1,697,198 -5.54(-3.72%)
Oct 09, 2018 149.68 151.49 146.58 148.86 1,696,732 -2.15(-1.42%)
Oct 08, 2018 155.48 156.46 149.60 151.01 1,466,205 -5.53(-3.53%)
Oct 05, 2018 155.08 158.60 154.65 156.54 1,482,600 +1.01(+0.65%)
Oct 04, 2018 153.86 155.95 153.38 155.53 961,409 +0.95(+0.61%)
Oct 03, 2018 155.00 156.70 154.44 154.58 666,500 +0.05(+0.03%)
Oct 02, 2018 156.00 156.36 154.22 154.53 691,766 -1.64(-1.05%)
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.