Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 195.10 202.05 194.00 196.59 761,474 +3.31(+1.71%)
Oct 30, 2018 187.75 198.29 186.48 193.28 1,425,308 +4.82(+2.56%)
Oct 29, 2018 189.59 192.30 185.51 188.46 1,578,129 +0.44(+0.23%)
Oct 26, 2018 188.31 191.97 184.59 188.02 643,500 -5.39(-2.79%)
Oct 25, 2018 191.61 196.02 190.35 193.41 514,556 +4.16(+2.20%)
Oct 24, 2018 198.10 198.69 188.83 189.25 587,044 -8.72(-4.40%)
Oct 23, 2018 195.38 198.44 189.02 197.97 673,935 -0.91(-0.46%)
Oct 22, 2018 194.11 200.71 194.11 198.88 507,804 +3.24(+1.66%)
Oct 19, 2018 203.55 204.01 194.59 195.64 612,400 -5.43(-2.70%)
Oct 18, 2018 206.43 206.43 200.00 201.07 667,748 -5.39(-2.61%)
Oct 17, 2018 208.78 209.00 203.51 206.46 339,155 -1.53(-0.74%)
Oct 16, 2018 199.92 208.54 199.65 207.99 562,749 +9.65(+4.87%)
Oct 15, 2018 202.06 204.00 196.71 198.34 662,167 -3.15(-1.56%)
Oct 12, 2018 199.09 202.15 196.84 201.49 666,900 +8.29(+4.29%)
Oct 11, 2018 188.39 195.76 188.39 193.20 1,128,687 +1.54(+0.80%)
Oct 10, 2018 202.25 202.99 189.88 191.66 1,337,010 -10.01(-4.96%)
Oct 09, 2018 203.00 207.84 201.39 201.67 522,568 -1.80(-0.88%)
Oct 08, 2018 206.10 208.50 200.44 203.47 591,433 -4.77(-2.29%)
Oct 05, 2018 211.20 212.97 203.73 208.24 595,800 -2.19(-1.04%)
Oct 04, 2018 212.32 213.63 207.52 210.43 790,920 -1.88(-0.89%)
Oct 03, 2018 209.76 213.15 208.34 212.31 475,186 +1.75(+0.83%)
Oct 02, 2018 210.01 211.70 206.97 210.56 791,573 +0.03(+0.01%)
Oct 01, 2018 217.22 218.45 209.04 210.53 888,696 -6.19(-2.86%)
Sep 28, 2018 216.52 217.99 214.64 216.72 579,300 -0.80(-0.37%)
Sep 27, 2018 216.02 219.48 215.75 217.52 552,945 +1.67(+0.77%)
Sep 26, 2018 215.09 217.58 212.09 215.85 587,308 +2.17(+1.02%)
Sep 25, 2018 210.70 215.68 210.20 213.68 1,095,132 +5.00(+2.40%)
Sep 24, 2018 206.60 212.00 202.91 208.68 972,868 -1.81(-0.86%)
Sep 21, 2018 211.05 215.28 209.80 210.49 1,165,100 -4.59(-2.13%)
Sep 20, 2018 218.94 220.10 215.04 215.08 814,807 -3.32(-1.52%)
Sep 19, 2018 221.42 222.08 216.37 218.40 554,041 -2.54(-1.15%)
Sep 18, 2018 215.73 221.93 215.08 220.94 732,171 +6.07(+2.82%)
Sep 17, 2018 219.70 220.98 214.35 214.87 1,055,593 -4.88(-2.22%)
Sep 14, 2018 222.00 223.54 218.13 219.75 798,000 -2.70(-1.21%)
Sep 13, 2018 214.00 222.55 213.54 222.45 2,466,540 +9.56(+4.49%)
Sep 12, 2018 208.89 212.93 205.00 212.89 995,006 +3.79(+1.81%)
Sep 11, 2018 204.83 209.60 202.33 209.10 1,010,778 +5.10(+2.50%)
Sep 10, 2018 202.17 205.37 197.50 204.00 1,013,271 +2.65(+1.32%)
Sep 07, 2018 194.50 201.40 193.95 201.35 1,376,100 +5.85(+2.99%)
Sep 06, 2018 195.09 196.52 191.69 195.50 582,974 -0.16(-0.08%)
Sep 05, 2018 202.50 203.22 192.35 195.66 978,268 -7.18(-3.54%)
Sep 04, 2018 198.28 204.58 195.21 202.84 841,085 +5.64(+2.86%)
Aug 31, 2018 197.20 197.20 197.20 0 +1.75(+0.90%)
Aug 30, 2018 198.00 198.00 195.05 195.45 543,619 -2.98(-1.50%)
Aug 29, 2018 200.31 200.86 197.22 198.43 509,383 -1.35(-0.68%)
Aug 28, 2018 200.77 200.85 197.09 199.78 696,177 -0.63(-0.31%)
Aug 27, 2018 200.00 202.86 199.17 200.41 1,068,814 +1.11(+0.56%)
Aug 24, 2018 196.99 201.25 196.79 199.30 802,000 +2.78(+1.41%)
Aug 23, 2018 192.84 198.50 192.84 196.52 882,600 +2.66(+1.37%)
Aug 22, 2018 189.25 194.10 189.25 193.86 685,228 +4.62(+2.44%)
Aug 21, 2018 190.22 191.50 188.81 189.24 611,247 -1.25(-0.66%)
Aug 20, 2018 190.95 190.95 187.19 190.49 972,597 +0.22(+0.12%)
Aug 17, 2018 187.92 190.95 185.14 190.27 826,800 +5.05(+2.73%)
Aug 16, 2018 187.92 188.00 184.74 185.22 778,487 -0.32(-0.17%)
Aug 15, 2018 187.90 190.90 183.10 185.54 904,622 -4.43(-2.33%)
Aug 14, 2018 191.76 195.06 189.20 189.97 1,376,545 -1.20(-0.63%)
Aug 13, 2018 192.33 195.91 189.59 191.17 1,656,385 -1.83(-0.95%)
Aug 10, 2018 182.74 195.27 182.08 193.00 2,033,600 +10.40(+5.70%)
Aug 09, 2018 173.48 183.77 173.38 182.60 2,369,876 +14.65(+8.72%)
Aug 08, 2018 167.40 169.63 161.09 167.95 1,907,295 +11.99(+7.69%)
Aug 07, 2018 155.27 156.65 153.96 155.96 816,207 +0.89(+0.57%)
Aug 06, 2018 152.81 155.63 151.60 155.07 845,685 +2.36(+1.55%)
Aug 03, 2018 152.47 153.77 149.85 152.71 814,000 +0.24(+0.16%)
Aug 02, 2018 146.32 152.59 145.40 152.47 874,985 +5.31(+3.61%)
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.