Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 130.32 133.34 129.04 133.16 6,468,130 +3.05(+2.34%)
Jan 30, 2019 127.93 131.35 126.31 130.11 7,171,072 +3.58(+2.83%)
Jan 29, 2019 125.61 128.39 125.61 126.53 8,543,557 +2.16(+1.74%)
Jan 28, 2019 126.99 127.80 123.15 124.37 17,397,732 -12.49(-9.13%)
Jan 25, 2019 134.77 136.89 133.89 136.86 6,429,300 +4.13(+3.11%)
Jan 24, 2019 131.41 132.99 131.20 132.73 3,941,881 +0.91(+0.69%)
Jan 23, 2019 133.04 133.49 130.15 131.82 3,116,626 -0.42(-0.32%)
Jan 22, 2019 134.93 134.94 131.17 132.24 5,186,969 -4.36(-3.19%)
Jan 18, 2019 135.10 137.72 133.66 136.60 6,122,400 +2.06(+1.53%)
Jan 17, 2019 130.47 135.90 129.16 134.54 6,874,462 +2.88(+2.19%)
Jan 16, 2019 130.76 132.52 130.24 131.66 3,642,080 +0.97(+0.74%)
Jan 15, 2019 132.11 133.11 129.56 130.69 3,222,776 -1.11(-0.84%)
Jan 14, 2019 130.31 132.39 129.13 131.80 4,481,759 -0.30(-0.23%)
Jan 11, 2019 131.08 132.32 130.05 132.10 2,908,600 -0.86(-0.65%)
Jan 10, 2019 128.61 133.12 127.25 132.96 3,417,916 +2.69(+2.06%)
Jan 09, 2019 131.09 132.22 129.91 130.27 4,862,945 +0.50(+0.39%)
Jan 08, 2019 129.90 131.50 128.23 129.77 4,198,580 +1.54(+1.20%)
Jan 07, 2019 128.59 129.60 126.70 128.23 4,634,517 +0.08(+0.06%)
Jan 04, 2019 124.17 128.59 123.70 128.15 5,456,800 +6.64(+5.46%)
Jan 03, 2019 125.31 125.50 120.44 121.51 6,183,716 -4.87(-3.85%)
Jan 02, 2019 124.03 127.88 123.00 126.38 4,777,661 -0.69(-0.54%)
Dec 31, 2018 126.60 128.11 124.50 127.07 3,455,200 +1.46(+1.16%)
Dec 28, 2018 127.13 128.25 125.05 125.61 3,813,400 -1.06(-0.84%)
Dec 27, 2018 121.80 126.69 120.93 126.67 4,596,820 +1.91(+1.53%)
Dec 26, 2018 118.00 124.77 116.09 124.76 4,683,599 +7.81(+6.68%)
Dec 24, 2018 118.17 119.59 116.67 116.95 2,986,500 -3.12(-2.60%)
Dec 21, 2018 121.73 123.73 119.57 120.07 10,034,100 -1.48(-1.22%)
Dec 20, 2018 121.74 124.54 120.75 121.55 7,546,876 -0.78(-0.64%)
Dec 19, 2018 125.07 128.95 120.80 122.33 6,414,811 -1.94(-1.56%)
Dec 18, 2018 125.87 128.75 123.60 124.27 5,375,395 -0.20(-0.16%)
Dec 17, 2018 126.80 127.65 123.68 124.47 5,660,773 -2.30(-1.81%)
Dec 14, 2018 123.42 127.74 123.15 126.77 4,483,200 +0.87(+0.69%)
Dec 13, 2018 126.45 129.11 125.04 125.90 4,543,181 +0.53(+0.42%)
Dec 12, 2018 125.74 127.97 125.10 125.37 5,531,950 +2.13(+1.73%)
Dec 11, 2018 127.18 127.98 122.25 123.24 4,447,903 -0.15(-0.12%)
Dec 10, 2018 122.41 124.37 121.16 123.39 5,516,270 -0.16(-0.13%)
Dec 07, 2018 129.10 129.98 122.75 123.55 6,413,700 -4.82(-3.75%)
Dec 06, 2018 125.22 128.69 124.05 128.37 6,594,323 -0.95(-0.73%)
Dec 04, 2018 138.08 138.08 129.04 129.32 8,113,400 -9.63(-6.93%)
Dec 03, 2018 141.88 142.41 138.53 138.95 9,354,266 +3.28(+2.42%)
Nov 30, 2018 130.05 135.97 129.84 135.67 8,458,100 +5.44(+4.18%)
Nov 29, 2018 130.80 130.91 127.58 130.23 4,938,623 -0.54(-0.41%)
Nov 28, 2018 125.30 130.78 123.84 130.77 5,739,622 +6.17(+4.95%)
Nov 27, 2018 124.00 124.60 122.39 124.60 4,048,656 -0.20(-0.16%)
Nov 26, 2018 123.65 125.79 123.16 124.80 4,696,576 +2.48(+2.03%)
Nov 23, 2018 121.96 124.05 121.57 122.32 3,130,000 -1.55(-1.25%)
Nov 21, 2018 123.87 123.87 123.87 0 +1.60(+1.31%)
Nov 20, 2018 123.85 123.97 121.23 122.27 7,744,012 -3.71(-2.94%)
Nov 19, 2018 129.15 129.49 125.60 125.98 5,374,801 -3.98(-3.06%)
Nov 16, 2018 128.79 131.92 128.05 129.96 5,957,700 +0.86(+0.67%)
Nov 15, 2018 124.32 130.28 123.13 129.10 5,814,167 +4.00(+3.20%)
Nov 14, 2018 127.27 129.00 123.73 125.10 5,509,262 -0.86(-0.68%)
Nov 13, 2018 125.50 129.79 125.28 125.96 5,817,545 +0.96(+0.77%)
Nov 12, 2018 127.18 128.41 124.59 125.00 5,868,675 -1.91(-1.51%)
Nov 09, 2018 129.59 129.60 125.73 126.91 7,248,300 -4.48(-3.41%)
Nov 08, 2018 133.83 134.70 130.90 131.39 6,266,851 -3.71(-2.75%)
Nov 07, 2018 133.52 135.22 130.88 135.10 7,549,248 +5.77(+4.46%)
Nov 06, 2018 126.40 129.50 126.31 129.33 4,727,232 +2.92(+2.31%)
Nov 05, 2018 126.09 126.95 124.55 126.41 4,843,735 +0.62(+0.49%)
Nov 02, 2018 127.05 128.30 124.26 125.79 7,683,900 +1.09(+0.87%)
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.