Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 190.34 191.65 188.50 190.54 1,804,600 +1.17(+0.62%)
Dec 28, 2018 191.81 192.30 188.57 189.37 2,311,300 -1.33(-0.70%)
Dec 27, 2018 183.50 190.70 182.88 190.70 2,714,627 +4.44(+2.38%)
Dec 26, 2018 179.38 186.33 176.87 186.26 2,925,539 +7.64(+4.28%)
Dec 24, 2018 181.89 183.54 178.51 178.62 2,249,500 -5.13(-2.79%)
Dec 21, 2018 187.86 190.50 183.64 183.75 6,699,100 -3.63(-1.94%)
Dec 20, 2018 189.11 191.12 185.50 187.38 3,609,227 -2.58(-1.36%)
Dec 19, 2018 196.00 198.23 189.70 189.96 3,263,482 -4.60(-2.36%)
Dec 18, 2018 193.39 196.92 193.15 194.56 2,636,260 +1.74(+0.90%)
Dec 17, 2018 195.84 198.24 191.85 192.82 2,547,100 -3.28(-1.67%)
Dec 14, 2018 200.12 201.57 195.85 196.10 2,473,500 -6.03(-2.98%)
Dec 13, 2018 201.43 202.40 199.52 202.13 1,810,933 +2.32(+1.16%)
Dec 12, 2018 200.60 202.62 199.70 199.81 1,918,468 +2.35(+1.19%)
Dec 11, 2018 201.26 202.00 196.14 197.46 1,771,773 -0.86(-0.43%)
Dec 10, 2018 198.36 198.95 193.64 198.32 1,980,356 +0.08(+0.04%)
Dec 07, 2018 202.62 204.37 197.01 198.24 2,254,400 -4.44(-2.19%)
Dec 06, 2018 199.61 203.08 198.19 202.68 2,990,178 +0.48(+0.24%)
Dec 04, 2018 208.06 208.55 202.09 202.20 2,698,600 -6.56(-3.14%)
Dec 03, 2018 211.21 211.95 207.05 208.76 2,493,363 +0.84(+0.40%)
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%)
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.