Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 204.36 207.92 203.98 207.92 3,171,800 +3.36(+1.64%)
Nov 29, 2018 203.87 205.84 202.66 204.56 1,566,222 +0.22(+0.11%)
Nov 28, 2018 201.99 204.35 199.42 204.34 2,184,389 +3.65(+1.82%)
Nov 27, 2018 199.12 201.32 196.78 200.69 2,079,649 +0.83(+0.42%)
Nov 26, 2018 198.57 201.83 197.32 199.86 2,320,975 +3.06(+1.55%)
Nov 23, 2018 197.76 198.68 196.79 196.80 999,900 -1.89(-0.95%)
Nov 21, 2018 198.69 198.69 198.69 0 -1.82(-0.91%)
Nov 20, 2018 203.58 204.13 200.19 200.51 2,677,204 -5.07(-2.47%)
Nov 19, 2018 207.83 208.05 204.37 205.58 3,219,028 -3.42(-1.64%)
Nov 16, 2018 203.24 209.77 202.60 209.00 2,620,400 +4.09(+2.00%)
Nov 15, 2018 197.73 205.13 196.24 204.91 3,156,994 +6.85(+3.46%)
Nov 14, 2018 200.80 201.04 196.29 198.06 2,791,176 -0.31(-0.16%)
Nov 13, 2018 197.52 200.88 197.16 198.37 2,165,442 +1.33(+0.67%)
Nov 12, 2018 200.57 200.77 196.50 197.04 2,526,397 -4.06(-2.02%)
Nov 09, 2018 204.00 204.00 199.70 201.10 2,429,200 -2.97(-1.46%)
Nov 08, 2018 201.00 204.27 200.73 204.07 2,523,119 +2.78(+1.38%)
Nov 07, 2018 197.19 201.40 195.41 201.29 2,444,449 +5.99(+3.07%)
Nov 06, 2018 193.27 195.50 193.00 195.30 1,900,209 +2.05(+1.06%)
Nov 05, 2018 193.50 194.56 192.21 193.25 2,856,580 +0.44(+0.23%)
Nov 02, 2018 193.66 194.47 191.60 192.81 3,069,600 +0.59(+0.31%)
Nov 01, 2018 190.61 193.21 190.09 192.22 2,242,552 +1.96(+1.03%)
Oct 31, 2018 190.70 192.12 189.66 190.26 2,748,954 +0.45(+0.24%)
Oct 30, 2018 186.83 190.08 185.00 189.81 2,919,609 +4.02(+2.16%)
Oct 29, 2018 187.85 188.88 183.16 185.79 2,867,521 +0.84(+0.45%)
Oct 26, 2018 183.31 186.65 181.98 184.95 3,546,200 -0.04(-0.02%)
Oct 25, 2018 186.57 187.48 182.36 184.99 3,506,191 +0.45(+0.24%)
Oct 24, 2018 192.10 192.96 183.97 184.54 5,003,061 -8.01(-4.16%)
Oct 23, 2018 188.80 194.89 184.50 192.55 8,255,645 -8.81(-4.38%)
Oct 22, 2018 201.25 203.40 199.69 201.36 3,262,885 +1.51(+0.76%)
Oct 19, 2018 200.12 201.10 198.37 199.85 3,167,300 -0.53(-0.26%)
Oct 18, 2018 202.34 202.52 198.40 200.38 2,339,494 -2.55(-1.26%)
Oct 17, 2018 201.79 203.77 200.45 202.93 1,824,202 +0.60(+0.30%)
Oct 16, 2018 200.46 202.52 199.23 202.33 1,939,519 +3.39(+1.70%)
Oct 15, 2018 197.82 200.70 197.42 198.94 1,812,792 +0.71(+0.36%)
Oct 12, 2018 200.87 202.55 195.93 198.23 2,798,100 +1.50(+0.76%)
Oct 11, 2018 201.48 202.91 196.50 196.73 3,497,220 -5.42(-2.68%)
Oct 10, 2018 209.19 209.19 201.55 202.15 3,524,938 -8.27(-3.93%)
Oct 09, 2018 212.68 213.11 209.63 210.42 2,947,468 -3.95(-1.84%)
Oct 08, 2018 213.13 214.58 212.26 214.37 1,666,709 +1.18(+0.55%)
Oct 05, 2018 214.35 215.03 211.06 213.19 2,140,500 -0.65(-0.30%)
Oct 04, 2018 214.85 215.66 212.04 213.84 1,682,524 -1.92(-0.89%)
Oct 03, 2018 216.00 217.34 214.94 215.76 2,139,342 +0.05(+0.02%)
Oct 02, 2018 212.38 215.84 212.10 215.71 1,749,336 +3.52(+1.66%)
Oct 01, 2018 212.40 213.40 211.31 212.19 1,829,020 +1.48(+0.70%)
Sep 28, 2018 209.53 211.27 208.87 210.71 2,500,100 +0.60(+0.29%)
Sep 27, 2018 212.00 212.87 210.00 210.11 1,609,765 -0.96(-0.45%)
Sep 26, 2018 211.49 212.59 210.64 211.07 1,677,749 +0.43(+0.20%)
Sep 25, 2018 214.13 214.13 210.28 210.64 2,090,572 -2.87(-1.34%)
Sep 24, 2018 215.39 215.87 212.69 213.51 2,044,918 -2.82(-1.30%)
Sep 21, 2018 217.32 217.87 215.61 216.33 5,563,700 +1.06(+0.49%)
Sep 20, 2018 214.70 217.00 213.26 215.27 2,075,050 +2.15(+1.01%)
Sep 19, 2018 211.77 214.14 211.63 213.12 1,884,475 +1.59(+0.75%)
Sep 18, 2018 210.24 211.82 208.43 211.53 1,652,867 +2.00(+0.95%)
Sep 17, 2018 207.46 210.19 207.30 209.53 1,610,388 +1.65(+0.79%)
Sep 14, 2018 208.84 210.29 207.15 207.88 1,721,500 -1.17(-0.56%)
Sep 13, 2018 207.34 209.14 206.55 209.05 2,161,621 +2.34(+1.13%)
Sep 12, 2018 212.30 214.76 205.90 206.71 4,936,933 -5.07(-2.39%)
Sep 11, 2018 211.36 212.22 210.00 211.78 1,967,488 -1.15(-0.54%)
Sep 10, 2018 213.68 216.37 212.86 212.93 2,399,745 +0.36(+0.17%)
Sep 07, 2018 212.24 212.97 209.97 212.57 2,739,100 -0.17(-0.08%)
Sep 06, 2018 212.00 213.37 211.07 212.74 2,363,472 +0.91(+0.43%)
Sep 05, 2018 208.29 211.91 207.35 211.83 1,951,060 +3.23(+1.55%)
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.