Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 179.45 180.77 174.66 177.96 892,700 -2.32(-1.29%)
Nov 29, 2018 177.09 181.51 176.75 180.28 739,638 +3.51(+1.99%)
Nov 28, 2018 171.73 176.84 171.73 176.77 1,044,278 +5.60(+3.27%)
Nov 27, 2018 175.03 176.47 171.10 171.17 550,018 -4.31(-2.46%)
Nov 26, 2018 175.77 177.19 174.45 175.48 541,268 +1.35(+0.78%)
Nov 23, 2018 171.69 175.65 171.69 174.13 262,100 -0.36(-0.21%)
Nov 21, 2018 174.49 174.49 174.49 0 +6.25(+3.71%)
Nov 20, 2018 163.62 170.66 158.29 168.24 1,214,784 +0.93(+0.56%)
Nov 19, 2018 181.48 183.00 166.90 167.31 1,187,369 -15.38(-8.42%)
Nov 16, 2018 183.75 186.60 181.70 182.69 779,000 -2.80(-1.51%)
Nov 15, 2018 181.11 185.49 176.90 185.49 1,075,079 +4.78(+2.65%)
Nov 14, 2018 186.44 187.90 180.10 180.71 1,421,335 -4.78(-2.58%)
Nov 13, 2018 179.66 186.86 179.66 185.49 1,520,268 +5.55(+3.08%)
Nov 12, 2018 184.18 185.82 177.34 179.94 1,338,099 -6.61(-3.54%)
Nov 09, 2018 184.26 188.50 176.44 186.55 1,856,400 +0.24(+0.13%)
Nov 08, 2018 192.00 201.67 185.43 186.31 2,234,973 +1.10(+0.59%)
Nov 07, 2018 184.69 185.99 172.88 185.21 3,191,485 -11.86(-6.02%)
Nov 06, 2018 197.94 199.45 193.65 197.07 1,191,399 +0.06(+0.03%)
Nov 05, 2018 198.85 199.99 193.17 197.01 730,773 -1.74(-0.88%)
Nov 02, 2018 203.01 206.35 196.28 198.75 552,100 -3.11(-1.54%)
Nov 01, 2018 198.10 202.69 194.57 201.86 1,219,263 +5.27(+2.68%)
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%)
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.