Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 409.20 411.39 404.89 408.81 581,220 -2.82(-0.68%)
Aug 31, 2018 411.63 411.63 411.63 0 +3.26(+0.80%)
Aug 30, 2018 415.98 417.17 406.30 408.37 651,513 -8.55(-2.05%)
Aug 29, 2018 415.77 417.77 410.50 416.92 738,561 +1.61(+0.39%)
Aug 28, 2018 415.78 417.08 414.03 415.31 602,153 -0.22(-0.05%)
Aug 27, 2018 411.52 418.50 411.52 415.54 706,399 +5.24(+1.28%)
Aug 24, 2018 406.98 410.43 404.28 410.30 675,828 +6.06(+1.50%)
Aug 23, 2018 410.03 410.80 403.91 404.24 674,036 -6.50(-1.58%)
Aug 22, 2018 407.81 412.22 406.22 410.74 702,395 +2.66(+0.65%)
Aug 21, 2018 407.71 410.36 407.00 408.08 745,004 -0.54(-0.13%)
Aug 20, 2018 409.39 409.88 407.08 408.62 541,742 +1.21(+0.30%)
Aug 17, 2018 407.53 408.65 404.50 407.41 550,136 -0.40(-0.10%)
Aug 16, 2018 406.79 413.06 405.81 407.81 793,299 +3.26(+0.81%)
Aug 15, 2018 406.40 408.15 400.42 404.55 839,168 -5.49(-1.34%)
Aug 14, 2018 409.46 411.23 407.28 410.04 475,506 +1.56(+0.38%)
Aug 13, 2018 411.70 413.60 406.96 408.48 445,431 -3.06(-0.74%)
Aug 10, 2018 411.64 415.55 408.42 411.53 752,524 -4.43(-1.06%)
Aug 09, 2018 417.90 418.45 415.45 415.96 738,529 -2.54(-0.61%)
Aug 08, 2018 417.63 420.49 416.31 418.49 622,831 -0.35(-0.08%)
Aug 07, 2018 417.44 425.25 416.35 418.85 1,164,869 +3.44(+0.83%)
Aug 06, 2018 414.49 417.71 411.65 415.41 744,069 +0.91(+0.22%)
Aug 03, 2018 409.10 416.66 408.60 414.50 959,101 +6.09(+1.49%)
Aug 02, 2018 407.52 408.84 401.39 408.41 1,905,990 -3.56(-0.86%)
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.