Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 175.75 180.37 175.11 180.32 8,942,300 +4.66(+2.65%)
Nov 29, 2018 176.80 177.27 174.92 175.66 4,327,577 -1.77(-1.00%)
Nov 28, 2018 172.91 177.65 170.62 177.43 7,128,735 +4.21(+2.43%)
Nov 27, 2018 169.11 173.38 168.82 173.22 7,082,383 +3.40(+2.00%)
Nov 26, 2018 170.20 172.39 168.87 169.82 6,139,691 +0.97(+0.57%)
Nov 23, 2018 169.39 170.33 168.47 168.85 2,710,900 -0.45(-0.27%)
Nov 21, 2018 169.30 169.30 169.30 0 +0.25(+0.15%)
Nov 20, 2018 169.25 172.00 167.00 169.05 8,659,978 -4.54(-2.62%)
Nov 19, 2018 176.71 178.88 172.30 173.59 6,074,665 -3.43(-1.94%)
Nov 16, 2018 173.99 177.60 173.51 177.02 6,834,800 -0.34(-0.19%)
Nov 15, 2018 179.01 179.67 173.61 177.36 8,659,466 -2.54(-1.41%)
Nov 14, 2018 182.61 182.90 179.15 179.90 7,546,898 +0.90(+0.50%)
Nov 13, 2018 177.30 181.62 172.85 179.00 14,267,030 -0.43(-0.24%)
Nov 12, 2018 185.23 186.95 179.02 179.43 7,585,144 -6.56(-3.53%)
Nov 09, 2018 188.32 188.48 184.96 185.99 4,761,100 -2.01(-1.07%)
Nov 08, 2018 187.13 188.69 185.72 188.00 4,038,381 +0.77(+0.41%)
Nov 07, 2018 183.79 187.68 182.06 187.23 4,673,364 +5.22(+2.87%)
Nov 06, 2018 181.93 182.65 180.05 182.01 3,338,842 -0.18(-0.10%)
Nov 05, 2018 181.02 182.41 179.30 182.19 3,844,454 +2.26(+1.26%)
Nov 02, 2018 182.47 183.01 177.39 179.93 4,730,500 -0.53(-0.29%)
Nov 01, 2018 176.84 180.86 175.90 180.46 5,224,770 +4.58(+2.60%)
Oct 31, 2018 177.98 178.85 175.59 175.88 6,338,912 -0.36(-0.20%)
Oct 30, 2018 173.16 176.43 172.64 176.24 5,657,096 +3.04(+1.76%)
Oct 29, 2018 173.74 175.99 170.95 173.20 5,914,154 +0.97(+0.56%)
Oct 26, 2018 176.88 177.34 170.91 172.23 9,472,300 -6.84(-3.82%)
Oct 25, 2018 177.52 180.50 176.83 179.07 5,220,830 +2.10(+1.19%)
Oct 24, 2018 178.58 182.37 176.31 176.97 6,783,997 -1.56(-0.87%)
Oct 23, 2018 175.77 179.49 175.44 178.53 7,004,545 -0.22(-0.12%)
Oct 22, 2018 180.82 181.40 177.56 178.75 4,866,516 -1.10(-0.61%)
Oct 19, 2018 180.34 180.99 178.57 179.85 7,004,200 -0.59(-0.33%)
Oct 18, 2018 184.26 185.40 179.53 180.44 9,261,627 -4.73(-2.55%)
Oct 17, 2018 189.64 190.67 183.98 185.17 8,982,823 -8.41(-4.34%)
Oct 16, 2018 191.83 194.08 190.61 193.58 4,057,379 +2.41(+1.26%)
Oct 15, 2018 192.36 193.29 190.70 191.17 3,642,760 -1.30(-0.68%)
Oct 12, 2018 192.75 193.59 190.16 192.47 5,450,200 +2.73(+1.44%)
Oct 11, 2018 193.71 196.67 188.47 189.74 5,830,605 -3.96(-2.04%)
Oct 10, 2018 199.11 199.24 193.35 193.70 6,156,822 -2.05(-1.05%)
Oct 09, 2018 197.95 199.18 195.58 195.75 4,466,457 -2.66(-1.34%)
Oct 08, 2018 196.24 198.66 195.06 198.41 3,731,053 +2.03(+1.03%)
Oct 05, 2018 199.07 199.70 194.57 196.38 5,016,500 -2.47(-1.24%)
Oct 04, 2018 203.65 203.76 198.27 198.85 5,995,545 -4.89(-2.40%)
Oct 03, 2018 206.16 206.46 203.65 203.74 4,162,232 -1.01(-0.49%)
Oct 02, 2018 207.49 208.04 204.67 204.75 4,427,700 -2.85(-1.37%)
Oct 01, 2018 208.52 209.79 207.37 207.60 3,670,601 +0.45(+0.22%)
Sep 28, 2018 206.44 208.85 206.35 207.15 3,966,200 +0.31(+0.15%)
Sep 27, 2018 207.50 207.83 205.67 206.84 3,217,980 -0.68(-0.33%)
Sep 26, 2018 208.58 209.14 207.23 207.52 2,965,845 +0.06(+0.03%)
Sep 25, 2018 208.84 209.30 206.80 207.46 4,443,175 -0.53(-0.25%)
Sep 24, 2018 211.52 211.84 207.96 207.99 4,623,465 -4.40(-2.07%)
Sep 21, 2018 211.30 212.66 210.51 212.39 9,749,200 +1.33(+0.63%)
Sep 20, 2018 211.66 212.61 211.01 211.06 4,020,476 -0.62(-0.29%)
Sep 19, 2018 212.00 212.67 210.66 211.68 2,579,074 +0.66(+0.31%)
Sep 18, 2018 208.63 211.73 208.16 211.02 4,338,462 +2.62(+1.26%)
Sep 17, 2018 209.08 210.04 208.26 208.40 3,074,644 -0.67(-0.32%)
Sep 14, 2018 210.19 210.53 207.55 209.07 3,622,300 -0.38(-0.18%)
Sep 13, 2018 211.44 211.44 208.70 209.45 4,680,973 -2.53(-1.19%)
Sep 12, 2018 214.03 215.43 210.91 211.98 5,668,921 -1.87(-0.87%)
Sep 11, 2018 213.00 214.66 211.50 213.85 5,964,266 +3.16(+1.50%)
Sep 10, 2018 208.13 211.62 208.13 210.69 5,586,169 +4.46(+2.16%)
Sep 07, 2018 205.45 207.23 205.43 206.23 3,672,600 +0.34(+0.17%)
Sep 06, 2018 204.59 207.09 203.80 205.89 3,490,531 +1.74(+0.85%)
Sep 05, 2018 204.83 206.67 203.15 204.15 3,667,119 -0.93(-0.45%)
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.