Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 210.55 210.75 207.54 208.60 2,108,469 -2.32(-1.10%)
Aug 31, 2018 210.92 210.92 210.92 0 +0.70(+0.33%)
Aug 30, 2018 209.71 211.09 209.23 210.22 2,240,687 -0.24(-0.11%)
Aug 29, 2018 209.17 210.97 208.51 210.46 2,110,317 +1.03(+0.49%)
Aug 28, 2018 208.97 210.12 208.48 209.43 2,136,657 +1.10(+0.53%)
Aug 27, 2018 206.18 208.50 205.85 208.33 1,777,174 +3.04(+1.48%)
Aug 24, 2018 203.28 205.49 203.07 205.29 1,676,600 +2.54(+1.25%)
Aug 23, 2018 203.00 203.15 201.46 202.75 1,367,312 -1.51(-0.74%)
Aug 22, 2018 205.77 205.77 203.40 204.26 1,461,239 -1.43(-0.70%)
Aug 21, 2018 205.00 206.04 204.39 205.69 1,708,874 +1.09(+0.53%)
Aug 20, 2018 205.72 205.80 203.66 204.60 2,091,728 -0.17(-0.08%)
Aug 17, 2018 203.28 204.99 201.89 204.77 1,598,800 +1.62(+0.80%)
Aug 16, 2018 202.02 203.43 201.82 203.15 1,640,184 +1.76(+0.87%)
Aug 15, 2018 199.25 201.76 197.11 201.39 2,028,864 +0.87(+0.43%)
Aug 14, 2018 199.78 201.08 199.41 200.52 1,719,047 +0.68(+0.34%)
Aug 13, 2018 202.02 202.79 199.50 199.84 1,587,193 -2.12(-1.05%)
Aug 10, 2018 203.81 204.13 201.00 201.96 1,893,200 -2.82(-1.38%)
Aug 09, 2018 207.14 207.97 204.49 204.78 1,812,528 -2.36(-1.14%)
Aug 08, 2018 208.49 209.04 206.77 207.14 1,052,133 -1.43(-0.69%)
Aug 07, 2018 208.01 209.61 207.37 208.57 1,314,600 +1.87(+0.90%)
Aug 06, 2018 207.45 207.46 205.24 206.70 1,064,190 -0.59(-0.28%)
Aug 03, 2018 205.92 207.58 205.20 207.29 1,300,300 +1.76(+0.86%)
Aug 02, 2018 205.95 205.99 203.85 205.53 1,699,630 -1.52(-0.73%)
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.