Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 164.44 167.31 164.14 167.31 3,941,740 +2.70(+1.64%)
Nov 29, 2018 164.05 165.63 163.07 164.60 1,946,415 +0.18(+0.11%)
Nov 28, 2018 162.53 164.43 160.47 164.43 2,714,639 +2.94(+1.82%)
Nov 27, 2018 160.23 162.00 158.34 161.49 2,584,474 +0.67(+0.42%)
Nov 26, 2018 159.78 162.41 158.78 160.82 2,884,381 +2.46(+1.55%)
Nov 23, 2018 159.13 159.87 158.35 158.36 1,242,621 -1.52(-0.95%)
Nov 21, 2018 159.88 159.88 159.88 0 -0.37(-0.23%)
Nov 20, 2018 162.70 163.14 159.99 160.25 3,349,804 -4.05(-2.47%)
Nov 19, 2018 166.10 166.28 163.34 164.30 4,027,752 -2.73(-1.64%)
Nov 16, 2018 162.43 167.65 161.92 167.03 3,278,729 +3.27(+2.00%)
Nov 15, 2018 158.03 163.94 156.84 163.77 3,950,133 +5.47(+3.46%)
Nov 14, 2018 160.48 160.67 156.88 158.29 3,492,410 -0.25(-0.16%)
Nov 13, 2018 157.86 160.55 157.57 158.54 2,709,471 +1.06(+0.68%)
Nov 12, 2018 160.30 160.46 157.04 157.48 3,161,110 -3.25(-2.02%)
Nov 09, 2018 163.04 163.04 159.60 160.72 3,039,494 -2.37(-1.45%)
Nov 08, 2018 160.64 163.25 160.43 163.09 3,157,008 +2.22(+1.38%)
Nov 07, 2018 157.60 160.96 156.17 160.87 3,058,574 +4.79(+3.07%)
Nov 06, 2018 154.46 156.25 154.25 156.09 2,377,603 +1.64(+1.06%)
Nov 05, 2018 154.65 155.50 153.62 154.45 3,574,245 +0.35(+0.23%)
Nov 02, 2018 154.78 155.42 153.13 154.10 3,840,783 +0.47(+0.31%)
Nov 01, 2018 152.34 154.42 151.92 153.62 2,805,954 +1.57(+1.03%)
Oct 31, 2018 152.41 153.54 151.58 152.06 3,439,580 +0.36(+0.24%)
Oct 30, 2018 149.32 151.91 147.85 151.70 3,653,109 +3.21(+2.16%)
Oct 29, 2018 150.13 150.96 146.38 148.49 3,587,935 +0.67(+0.45%)
Oct 26, 2018 146.50 149.18 145.44 147.81 4,437,120 -0.03(-0.02%)
Oct 25, 2018 149.11 149.84 145.74 147.85 4,387,060 +0.36(+0.24%)
Oct 24, 2018 153.53 154.22 147.03 147.49 6,259,992 -6.40(-4.16%)
Oct 23, 2018 150.89 155.76 147.46 153.89 10,329,731 -7.04(-4.38%)
Oct 22, 2018 160.84 162.56 159.59 160.93 4,082,627 +1.21(+0.76%)
Oct 19, 2018 159.94 160.72 158.54 159.72 3,963,028 -0.42(-0.26%)
Oct 18, 2018 161.71 161.86 158.56 160.15 2,927,251 -2.04(-1.26%)
Oct 17, 2018 161.27 162.85 160.20 162.18 2,282,500 +0.48(+0.30%)
Oct 16, 2018 160.21 161.86 159.23 161.71 2,426,789 +2.71(+1.70%)
Oct 15, 2018 158.10 160.40 157.78 159.00 2,268,224 +0.57(+0.36%)
Oct 12, 2018 160.54 161.88 156.59 158.43 3,501,073 +1.20(+0.76%)
Oct 11, 2018 161.03 162.17 157.04 157.23 4,375,835 -4.33(-2.68%)
Oct 10, 2018 167.19 167.19 161.08 161.56 4,410,517 -6.61(-3.93%)
Oct 09, 2018 169.98 170.32 167.54 168.17 3,687,967 -3.16(-1.84%)
Oct 08, 2018 170.34 171.50 169.64 171.33 2,085,440 +0.94(+0.55%)
Oct 05, 2018 171.31 171.85 168.68 170.38 2,678,263 -0.52(-0.30%)
Oct 04, 2018 171.71 172.36 169.47 170.90 2,105,228 -1.53(-0.89%)
Oct 03, 2018 172.63 173.70 171.78 172.44 2,676,814 +0.04(+0.02%)
Oct 02, 2018 169.74 172.50 169.51 172.40 2,188,826 +2.81(+1.66%)
Oct 01, 2018 169.75 170.55 168.88 169.59 2,288,529 +1.18(+0.70%)
Sep 28, 2018 167.46 168.85 166.93 168.40 3,128,206 +0.48(+0.29%)
Sep 27, 2018 169.43 170.13 167.84 167.92 2,014,190 -0.77(-0.46%)
Sep 26, 2018 169.03 169.90 168.35 168.69 2,099,254 +0.34(+0.20%)
Sep 25, 2018 171.13 171.13 168.06 168.35 2,615,791 -2.29(-1.34%)
Sep 24, 2018 172.14 172.53 169.98 170.64 2,558,667 -2.25(-1.30%)
Sep 21, 2018 173.69 174.12 172.32 172.89 6,961,482 +0.85(+0.49%)
Sep 20, 2018 171.59 173.43 170.44 172.05 2,596,370 +1.72(+1.01%)
Sep 19, 2018 169.25 171.14 169.14 170.33 2,357,916 +1.27(+0.75%)
Sep 18, 2018 168.03 169.29 166.58 169.06 2,068,120 +1.60(+0.95%)
Sep 17, 2018 165.81 167.99 165.68 167.46 2,014,969 +1.32(+0.79%)
Sep 14, 2018 166.91 168.07 165.56 166.14 2,153,996 -0.94(-0.56%)
Sep 13, 2018 165.71 167.15 165.08 167.07 2,704,690 +1.87(+1.13%)
Sep 12, 2018 169.67 171.64 164.56 165.21 6,177,251 -4.05(-2.39%)
Sep 11, 2018 168.92 169.61 167.84 169.26 2,461,785 -0.92(-0.54%)
Sep 10, 2018 170.78 172.93 170.12 170.18 3,002,639 +0.29(+0.17%)
Sep 07, 2018 169.62 170.21 167.81 169.89 3,427,251 -0.14(-0.08%)
Sep 06, 2018 169.43 170.53 168.69 170.02 2,957,253 +0.73(+0.43%)
Sep 05, 2018 166.47 169.36 165.72 169.30 2,441,229 +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.