Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 164.39 167.25 164.08 167.25 3,943,005 +2.70(+1.64%)
Nov 29, 2018 164.00 165.58 163.02 164.55 1,947,040 +0.18(+0.11%)
Nov 28, 2018 162.48 164.38 160.42 164.37 2,715,510 +2.94(+1.82%)
Nov 27, 2018 160.17 161.94 158.29 161.44 2,585,303 +0.67(+0.41%)
Nov 26, 2018 159.73 162.35 158.73 160.77 2,885,307 +2.46(+1.56%)
Nov 23, 2018 159.08 159.82 158.30 158.31 1,243,020 -1.52(-0.95%)
Nov 21, 2018 159.83 159.83 159.83 0 -0.37(-0.23%)
Nov 20, 2018 162.65 163.09 159.94 160.20 3,350,879 -4.05(-2.47%)
Nov 19, 2018 166.05 166.22 163.28 164.25 4,029,044 -2.73(-1.64%)
Nov 16, 2018 162.38 167.60 161.87 166.98 3,279,781 +3.27(+2.00%)
Nov 15, 2018 157.98 163.89 156.79 163.71 3,951,400 +5.47(+3.46%)
Nov 14, 2018 160.43 160.62 156.83 158.24 3,493,530 -0.25(-0.16%)
Nov 13, 2018 157.81 160.49 157.52 158.49 2,710,340 +1.06(+0.68%)
Nov 12, 2018 160.25 160.41 157.00 157.43 3,162,124 -3.24(-2.02%)
Nov 09, 2018 162.99 162.99 159.55 160.67 3,040,469 -2.37(-1.46%)
Nov 08, 2018 160.59 163.20 160.37 163.04 3,158,021 +2.22(+1.38%)
Nov 07, 2018 157.55 160.91 156.12 160.82 3,059,555 +4.79(+3.07%)
Nov 06, 2018 154.41 156.20 154.20 156.04 2,378,366 +1.64(+1.06%)
Nov 05, 2018 154.60 155.44 153.57 154.40 3,575,392 +0.35(+0.23%)
Nov 02, 2018 154.73 155.37 153.08 154.05 3,842,015 +0.47(+0.31%)
Nov 01, 2018 152.29 154.37 151.87 153.57 2,806,854 +1.57(+1.03%)
Oct 31, 2018 152.36 153.50 151.53 152.01 3,440,684 +0.36(+0.24%)
Oct 30, 2018 149.27 151.87 147.81 151.65 3,654,281 +3.21(+2.16%)
Oct 29, 2018 150.08 150.91 146.34 148.44 3,589,086 +0.67(+0.45%)
Oct 26, 2018 146.46 149.13 145.39 147.77 4,438,544 -0.03(-0.02%)
Oct 25, 2018 149.06 149.79 145.70 147.80 4,388,467 +0.36(+0.24%)
Oct 24, 2018 153.48 154.17 146.98 147.44 6,262,000 -6.40(-4.16%)
Oct 23, 2018 150.84 155.71 147.41 153.84 10,333,045 -7.04(-4.38%)
Oct 22, 2018 160.79 162.51 159.54 160.88 4,083,937 +1.21(+0.76%)
Oct 19, 2018 159.89 160.67 158.49 159.67 3,964,300 -0.42(-0.26%)
Oct 18, 2018 161.66 161.81 158.51 160.09 2,928,190 -2.04(-1.26%)
Oct 17, 2018 161.22 162.80 160.15 162.13 2,283,233 +0.48(+0.30%)
Oct 16, 2018 160.16 161.81 159.18 161.65 2,427,567 +2.71(+1.70%)
Oct 15, 2018 158.05 160.35 157.73 158.94 2,268,952 +0.57(+0.36%)
Oct 12, 2018 160.49 161.83 156.54 158.38 3,502,196 +1.20(+0.76%)
Oct 11, 2018 160.97 162.12 157.00 157.18 4,377,239 -4.33(-2.68%)
Oct 10, 2018 167.13 167.13 161.03 161.51 4,411,932 -6.61(-3.93%)
Oct 09, 2018 169.92 170.26 167.49 168.12 3,689,150 -3.16(-1.84%)
Oct 08, 2018 170.28 171.44 169.59 171.27 2,086,109 +0.94(+0.55%)
Oct 05, 2018 171.26 171.80 168.63 170.33 2,679,122 -0.52(-0.30%)
Oct 04, 2018 171.66 172.30 169.41 170.85 2,105,904 -1.53(-0.89%)
Oct 03, 2018 172.57 173.65 171.73 172.38 2,677,673 +0.04(+0.02%)
Oct 02, 2018 169.68 172.45 169.46 172.34 2,189,528 +2.81(+1.66%)
Oct 01, 2018 169.70 170.50 168.83 169.53 2,289,263 +1.18(+0.70%)
Sep 28, 2018 167.41 168.80 166.88 168.35 3,129,209 +0.48(+0.29%)
Sep 27, 2018 169.38 170.07 167.78 167.87 2,014,836 -0.77(-0.45%)
Sep 26, 2018 168.97 169.85 168.29 168.64 2,099,927 +0.34(+0.20%)
Sep 25, 2018 171.08 171.08 168.00 168.29 2,616,630 -2.29(-1.34%)
Sep 24, 2018 172.09 172.47 169.93 170.59 2,559,488 -2.25(-1.30%)
Sep 21, 2018 173.63 174.07 172.26 172.84 6,963,715 +0.85(+0.49%)
Sep 20, 2018 171.54 173.37 170.38 171.99 2,597,203 +1.72(+1.01%)
Sep 19, 2018 169.19 171.09 169.08 170.27 2,358,672 +1.27(+0.75%)
Sep 18, 2018 167.97 169.24 166.53 169.00 2,068,784 +1.60(+0.95%)
Sep 17, 2018 165.75 167.93 165.62 167.41 2,015,616 +1.32(+0.79%)
Sep 14, 2018 166.85 168.02 165.50 166.09 2,154,687 -0.94(-0.56%)
Sep 13, 2018 165.66 167.09 165.02 167.02 2,705,558 +1.87(+1.13%)
Sep 12, 2018 169.62 171.58 164.50 165.15 6,179,232 -4.05(-2.39%)
Sep 11, 2018 168.87 169.55 167.78 169.20 2,462,574 -0.92(-0.54%)
Sep 10, 2018 170.72 172.87 170.07 170.12 3,003,602 +0.29(+0.17%)
Sep 07, 2018 169.57 170.15 167.76 169.83 3,428,350 -0.14(-0.08%)
Sep 06, 2018 169.38 170.47 168.64 169.97 2,958,201 +0.73(+0.43%)
Sep 05, 2018 166.41 169.31 165.66 169.24 2,442,012 +2.58(+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.