Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 364.38 370.19 362.39 370.19 1,232,971 +4.38(+1.20%)
Nov 29, 2018 367.58 369.48 362.14 365.80 712,221 -3.75(-1.01%)
Nov 28, 2018 364.69 369.93 358.09 369.55 802,774 +8.74(+2.42%)
Nov 27, 2018 359.15 361.18 358.03 360.80 723,773 -1.15(-0.32%)
Nov 26, 2018 357.33 366.91 355.86 361.95 887,590 +10.27(+2.92%)
Nov 23, 2018 349.13 355.39 348.84 351.68 346,050 -0.87(-0.25%)
Nov 21, 2018 352.55 352.55 352.55 0 +4.06(+1.17%)
Nov 20, 2018 348.80 353.27 343.57 348.49 731,013 -4.20(-1.19%)
Nov 19, 2018 354.70 356.55 347.35 352.69 833,487 -2.79(-0.78%)
Nov 16, 2018 349.55 355.73 346.37 355.48 853,391 +3.56(+1.01%)
Nov 15, 2018 343.55 352.69 341.40 351.91 792,216 +4.24(+1.22%)
Nov 14, 2018 355.06 357.16 343.67 347.67 857,681 -4.61(-1.31%)
Nov 13, 2018 353.56 358.06 351.55 352.28 673,908 +1.63(+0.47%)
Nov 12, 2018 357.16 357.16 350.12 350.65 667,541 -7.38(-2.06%)
Nov 09, 2018 357.20 362.94 353.70 358.03 713,375 -6.44(-1.77%)
Nov 08, 2018 364.67 367.93 363.00 364.46 801,728 -2.89(-0.79%)
Nov 07, 2018 361.19 367.58 354.89 367.35 1,246,766 +9.77(+2.73%)
Nov 06, 2018 356.69 358.05 354.89 357.58 1,017,556 +2.10(+0.59%)
Nov 05, 2018 354.20 356.88 353.10 355.48 869,871 +1.07(+0.30%)
Nov 02, 2018 360.64 362.55 351.13 354.40 1,005,778 -2.79(-0.78%)
Nov 01, 2018 357.85 360.90 354.67 357.20 1,181,218 +1.36(+0.38%)
Oct 31, 2018 353.62 360.91 351.77 355.84 1,636,425 +6.56(+1.88%)
Oct 30, 2018 339.70 351.33 338.06 349.27 1,722,375 +11.40(+3.37%)
Oct 29, 2018 340.42 344.16 332.26 337.87 1,101,420 +3.22(+0.96%)
Oct 26, 2018 333.99 338.92 331.33 334.66 1,163,368 -4.35(-1.28%)
Oct 25, 2018 329.36 343.09 328.85 339.01 1,606,267 +11.50(+3.51%)
Oct 24, 2018 335.66 336.04 327.00 327.50 1,419,203 -7.64(-2.28%)
Oct 23, 2018 332.05 338.40 325.47 335.14 1,503,615 -4.21(-1.24%)
Oct 22, 2018 348.66 350.15 339.22 339.35 1,197,861 -8.03(-2.31%)
Oct 19, 2018 346.13 353.15 345.51 347.39 1,189,845 +1.54(+0.45%)
Oct 18, 2018 354.92 356.71 345.10 345.85 2,006,933 -10.36(-2.91%)
Oct 17, 2018 350.82 361.47 350.41 356.21 2,105,506 +3.33(+0.94%)
Oct 16, 2018 354.61 360.11 348.20 352.88 2,374,051 -16.38(-4.44%)
Oct 15, 2018 369.95 373.02 365.71 369.26 1,148,023 -0.66(-0.18%)
Oct 12, 2018 372.77 378.37 363.44 369.92 1,842,289 +8.67(+2.40%)
Oct 11, 2018 366.84 370.07 359.24 361.25 2,008,452 -7.85(-2.13%)
Oct 10, 2018 395.27 396.49 368.67 369.11 2,399,387 -28.50(-7.17%)
Oct 09, 2018 407.35 407.35 397.06 397.60 1,012,160 -10.16(-2.49%)
Oct 08, 2018 412.56 412.56 404.02 407.77 647,979 +0.52(+0.13%)
Oct 05, 2018 411.95 417.30 406.61 407.25 823,214 -2.85(-0.69%)
Oct 04, 2018 410.56 414.70 406.94 410.09 1,060,495 -0.19(-0.05%)
Oct 03, 2018 415.90 416.66 408.52 410.28 746,654 -2.46(-0.60%)
Oct 02, 2018 408.83 413.33 407.59 412.74 420,522 +3.24(+0.79%)
Oct 01, 2018 410.27 412.65 407.68 409.50 457,317 +1.85(+0.45%)
Sep 28, 2018 410.41 413.00 407.07 407.65 615,214 -5.67(-1.37%)
Sep 27, 2018 412.40 416.42 409.70 413.33 398,137 +2.65(+0.64%)
Sep 26, 2018 416.00 416.57 410.24 410.68 481,946 -3.69(-0.89%)
Sep 25, 2018 418.75 419.62 412.88 414.37 442,591 -2.58(-0.62%)
Sep 24, 2018 419.88 421.21 414.78 416.94 501,313 -4.79(-1.14%)
Sep 21, 2018 423.35 423.41 419.30 421.74 809,455 +0.41(+0.10%)
Sep 20, 2018 420.97 425.53 417.81 421.33 555,421 +3.11(+0.74%)
Sep 19, 2018 409.70 419.92 409.19 418.21 484,061 +9.81(+2.40%)
Sep 18, 2018 408.92 410.84 405.67 408.41 644,546 +1.12(+0.28%)
Sep 17, 2018 412.57 412.57 406.16 407.28 512,538 -4.46(-1.08%)
Sep 14, 2018 406.84 414.06 406.84 411.75 481,788 +6.12(+1.51%)
Sep 13, 2018 409.28 410.35 404.17 405.62 608,887 -0.89(-0.22%)
Sep 12, 2018 407.37 409.13 405.57 406.51 670,345 -0.97(-0.24%)
Sep 11, 2018 408.20 409.30 405.20 407.48 572,825 -2.27(-0.55%)
Sep 10, 2018 410.84 413.42 408.21 409.75 523,718 +2.00(+0.49%)
Sep 07, 2018 406.77 408.56 405.14 407.75 770,491 -0.45(-0.11%)
Sep 06, 2018 412.19 413.04 406.49 408.20 775,654 -2.72(-0.66%)
Sep 05, 2018 408.29 413.24 407.71 410.92 633,898 +2.11(+0.52%)
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.