Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 162.27 165.54 162.00 164.58 3,270,113 +3.33(+2.07%)
Dec 28, 2018 162.01 164.51 160.69 161.25 2,930,291 +0.34(+0.21%)
Dec 27, 2018 156.71 160.98 155.24 160.91 3,646,717 +2.09(+1.32%)
Dec 26, 2018 151.37 158.97 151.23 158.82 3,391,953 +8.00(+5.30%)
Dec 24, 2018 151.76 154.66 150.73 150.83 2,608,212 -1.53(-1.00%)
Dec 21, 2018 155.44 158.61 151.51 152.36 9,261,279 -4.01(-2.57%)
Dec 20, 2018 156.46 157.71 154.48 156.37 4,407,476 -0.45(-0.29%)
Dec 19, 2018 158.12 162.12 154.32 156.82 4,725,866 -1.36(-0.86%)
Dec 18, 2018 161.85 162.28 155.91 158.18 3,731,870 -2.52(-1.57%)
Dec 17, 2018 162.53 164.40 159.49 160.70 3,453,034 -1.68(-1.04%)
Dec 14, 2018 164.90 165.83 162.04 162.38 3,526,309 -4.62(-2.76%)
Dec 13, 2018 166.36 167.11 165.05 167.00 2,445,116 +0.95(+0.57%)
Dec 12, 2018 167.47 168.62 165.96 166.05 3,152,848 +0.19(+0.12%)
Dec 11, 2018 165.63 167.75 164.30 165.86 3,458,069 +1.77(+1.08%)
Dec 10, 2018 163.20 164.68 159.10 164.09 3,215,261 +2.24(+1.38%)
Dec 07, 2018 167.31 167.74 161.52 161.85 3,728,688 -6.40(-3.80%)
Dec 06, 2018 165.47 168.25 163.34 168.25 3,950,591 +1.06(+0.63%)
Dec 04, 2018 172.98 173.94 166.80 167.19 4,590,601 -4.37(-2.55%)
Dec 03, 2018 175.94 176.11 169.41 171.57 4,750,698 -4.50(-2.55%)
Nov 30, 2018 170.91 176.69 170.60 176.06 5,367,115 +4.97(+2.91%)
Nov 29, 2018 168.90 172.47 168.69 171.09 2,196,149 +0.80(+0.47%)
Nov 28, 2018 166.52 170.80 165.76 170.29 3,096,386 +3.65(+2.19%)
Nov 27, 2018 163.31 166.75 162.22 166.64 2,754,954 +2.37(+1.44%)
Nov 26, 2018 164.81 165.97 162.74 164.27 2,595,771 +1.46(+0.90%)
Nov 23, 2018 161.69 164.42 161.29 162.81 1,595,846 -0.17(-0.10%)
Nov 21, 2018 162.98 162.98 162.98 0 -3.10(-1.87%)
Nov 20, 2018 165.98 167.97 162.97 166.08 3,889,979 +1.29(+0.78%)
Nov 19, 2018 164.79 166.36 163.06 164.79 3,100,115 +0.62(+0.38%)
Nov 16, 2018 162.63 165.06 162.06 164.17 4,568,483 +1.46(+0.90%)
Nov 15, 2018 159.23 162.86 158.20 162.71 3,083,754 +2.88(+1.80%)
Nov 14, 2018 161.22 162.38 159.24 159.82 3,394,899 -1.00(-0.62%)
Nov 13, 2018 161.96 163.57 160.38 160.82 2,658,690 -0.01(-0.00%)
Nov 12, 2018 162.59 163.48 159.92 160.83 2,512,055 -1.34(-0.83%)
Nov 09, 2018 164.03 165.32 161.35 162.17 2,792,817 -2.40(-1.46%)
Nov 08, 2018 165.85 166.47 163.95 164.57 2,838,572 -1.34(-0.81%)
Nov 07, 2018 161.88 166.01 161.21 165.92 3,665,252 +5.77(+3.60%)
Nov 06, 2018 159.70 161.79 159.12 160.15 2,466,061 +0.70(+0.44%)
Nov 05, 2018 157.57 160.12 157.46 159.45 3,097,296 +2.40(+1.53%)
Nov 02, 2018 163.12 164.01 156.01 157.05 4,402,666 -4.90(-3.03%)
Nov 01, 2018 161.88 163.20 160.33 161.96 3,367,464 +0.09(+0.06%)
Oct 31, 2018 158.75 164.00 158.72 161.86 5,344,755 +3.12(+1.96%)
Oct 30, 2018 159.04 160.36 157.03 158.75 4,812,567 +0.75(+0.47%)
Oct 29, 2018 158.95 160.28 155.16 158.00 4,561,046 +1.86(+1.19%)
Oct 26, 2018 155.66 157.28 153.87 156.15 5,455,570 -1.78(-1.13%)
Oct 25, 2018 158.40 159.94 152.22 157.93 5,932,614 +0.18(+0.12%)
Oct 24, 2018 165.35 166.20 157.31 157.74 5,036,798 -8.19(-4.94%)
Oct 23, 2018 164.81 167.15 162.64 165.94 3,041,374 -0.32(-0.19%)
Oct 22, 2018 168.89 169.43 165.79 166.25 3,236,531 -3.17(-1.87%)
Oct 19, 2018 170.22 172.22 169.13 169.43 3,206,833 -0.77(-0.45%)
Oct 18, 2018 170.58 171.70 168.15 170.20 2,898,479 -0.04(-0.02%)
Oct 17, 2018 169.10 170.69 167.03 170.24 2,929,701 +0.36(+0.21%)
Oct 16, 2018 165.58 170.17 164.74 169.88 2,693,411 +5.67(+3.45%)
Oct 15, 2018 164.73 166.58 163.72 164.21 2,489,491 -1.51(-0.91%)
Oct 12, 2018 164.24 166.31 163.00 165.72 3,848,819 +2.97(+1.83%)
Oct 11, 2018 169.22 170.40 161.52 162.75 4,972,986 -6.17(-3.65%)
Oct 10, 2018 172.11 173.25 168.56 168.92 4,940,526 -4.03(-2.33%)
Oct 09, 2018 172.74 174.70 171.69 172.95 2,988,560 +0.36(+0.21%)
Oct 08, 2018 170.75 173.06 170.63 172.59 3,427,995 +1.30(+0.76%)
Oct 05, 2018 171.65 173.03 169.45 171.29 2,955,160 +0.46(+0.27%)
Oct 04, 2018 173.03 173.92 168.60 170.83 3,834,950 -2.88(-1.66%)
Oct 03, 2018 174.84 174.84 173.49 173.71 2,690,360 -0.65(-0.37%)
Oct 02, 2018 173.31 174.72 173.03 174.36 2,587,076 +0.64(+0.37%)
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.