Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 214.26 216.50 213.37 215.96 1,684,730 +1.41(+0.66%)
Nov 29, 2018 217.77 218.31 214.39 214.55 1,200,262 -4.10(-1.88%)
Nov 28, 2018 213.66 218.65 212.31 218.65 1,376,659 +6.24(+2.94%)
Nov 27, 2018 211.04 212.99 209.75 212.41 1,189,742 +0.18(+0.08%)
Nov 26, 2018 213.02 213.24 210.40 212.23 1,226,812 +1.55(+0.73%)
Nov 23, 2018 208.81 213.13 208.00 210.68 528,280 +0.80(+0.38%)
Nov 21, 2018 209.88 209.88 209.88 0 +1.14(+0.55%)
Nov 20, 2018 209.44 211.41 207.49 208.74 1,718,134 -4.68(-2.19%)
Nov 19, 2018 213.56 215.95 211.90 213.41 1,119,001 -0.37(-0.17%)
Nov 16, 2018 213.96 215.18 211.80 213.78 1,315,718 -1.06(-0.49%)
Nov 15, 2018 210.52 216.39 209.34 214.84 1,361,867 +2.50(+1.18%)
Nov 14, 2018 211.75 214.36 210.29 212.34 1,463,631 +2.50(+1.19%)
Nov 13, 2018 208.22 212.42 207.51 209.84 1,152,048 +2.72(+1.31%)
Nov 12, 2018 211.80 212.37 206.31 207.12 1,638,731 -4.50(-2.13%)
Nov 09, 2018 215.96 216.53 209.98 211.62 1,797,236 -4.72(-2.18%)
Nov 08, 2018 217.23 218.61 214.88 216.34 1,093,167 -1.77(-0.81%)
Nov 07, 2018 215.37 218.38 212.35 218.11 1,355,240 +4.25(+1.99%)
Nov 06, 2018 209.87 214.24 209.28 213.86 1,328,370 +3.92(+1.87%)
Nov 05, 2018 209.45 211.34 208.96 209.93 1,310,020 +0.90(+0.43%)
Nov 02, 2018 213.76 214.69 207.90 209.04 1,917,483 -2.24(-1.06%)
Nov 01, 2018 208.42 212.31 205.92 211.28 1,630,340 +3.49(+1.68%)
Oct 31, 2018 206.60 210.17 206.60 207.79 1,825,749 +3.59(+1.76%)
Oct 30, 2018 199.06 204.78 198.89 204.20 1,381,042 +5.18(+2.60%)
Oct 29, 2018 201.40 203.59 196.06 199.02 1,438,264 +0.48(+0.24%)
Oct 26, 2018 198.87 202.05 196.25 198.54 1,779,634 -3.06(-1.52%)
Oct 25, 2018 199.30 203.24 198.57 201.61 1,731,330 +4.32(+2.19%)
Oct 24, 2018 204.28 206.93 196.96 197.29 2,299,136 -8.66(-4.20%)
Oct 23, 2018 202.81 206.95 200.10 205.94 2,071,753 -0.02(-0.01%)
Oct 22, 2018 207.24 208.10 204.68 205.96 1,448,669 -1.32(-0.64%)
Oct 19, 2018 205.26 208.17 204.62 207.28 1,793,101 +2.37(+1.16%)
Oct 18, 2018 209.83 210.71 203.79 204.92 2,021,346 -5.82(-2.76%)
Oct 17, 2018 213.13 213.13 209.77 210.74 1,460,804 -2.56(-1.20%)
Oct 16, 2018 210.23 213.46 209.06 213.30 1,825,659 +4.87(+2.33%)
Oct 15, 2018 208.35 209.04 206.62 208.44 2,414,097 +0.02(+0.01%)
Oct 12, 2018 211.38 211.96 205.26 208.42 3,042,758 +3.38(+1.65%)
Oct 11, 2018 207.95 211.91 204.47 205.04 2,904,507 -3.81(-1.82%)
Oct 10, 2018 216.10 216.48 208.75 208.85 2,730,950 -7.82(-3.61%)
Oct 09, 2018 221.05 221.38 216.10 216.67 1,768,994 -4.94(-2.23%)
Oct 08, 2018 221.54 225.01 219.53 221.61 1,620,260 -1.01(-0.45%)
Oct 05, 2018 225.40 225.96 219.67 222.62 1,612,306 -2.84(-1.26%)
Oct 04, 2018 227.10 228.59 224.14 225.46 1,167,798 -1.76(-0.78%)
Oct 03, 2018 225.71 229.50 225.70 227.22 1,345,592 +1.83(+0.81%)
Oct 02, 2018 225.84 227.22 225.21 225.39 1,297,679 -0.88(-0.39%)
Oct 01, 2018 228.67 229.68 225.74 226.27 1,513,332 -0.81(-0.36%)
Sep 28, 2018 226.26 227.45 223.99 227.08 1,948,658 +0.09(+0.04%)
Sep 27, 2018 227.69 228.39 225.63 226.99 1,508,258 -0.39(-0.17%)
Sep 26, 2018 225.93 229.34 225.30 227.38 2,407,990 +1.80(+0.80%)
Sep 25, 2018 230.41 230.60 225.20 225.58 3,096,784 -4.38(-1.90%)
Sep 24, 2018 232.50 233.05 228.81 229.96 1,820,261 -3.28(-1.41%)
Sep 21, 2018 235.04 236.66 232.78 233.24 2,534,306 +0.48(+0.21%)
Sep 20, 2018 230.72 233.47 230.25 232.76 2,523,113 +3.71(+1.62%)
Sep 19, 2018 227.56 229.64 225.05 229.05 3,487,019 +1.23(+0.54%)
Sep 18, 2018 235.52 235.76 227.49 227.82 7,358,450 -13.34(-5.53%)
Sep 17, 2018 242.62 244.49 239.23 241.17 2,357,805 +0.27(+0.11%)
Sep 14, 2018 238.97 242.28 238.89 240.90 1,328,867 +2.14(+0.90%)
Sep 13, 2018 239.99 242.68 238.39 238.75 1,816,867 +0.18(+0.08%)
Sep 12, 2018 235.16 239.79 234.44 238.57 1,652,236 +3.41(+1.45%)
Sep 11, 2018 234.72 235.90 233.22 235.16 1,221,083 -0.09(-0.04%)
Sep 10, 2018 232.07 236.69 231.55 235.25 1,304,135 +3.28(+1.41%)
Sep 07, 2018 231.05 234.19 230.15 231.96 1,290,693 +0.41(+0.17%)
Sep 06, 2018 229.63 232.44 228.61 231.56 1,136,998 +1.34(+0.58%)
Sep 05, 2018 226.73 230.62 226.09 230.21 2,008,619 +3.26(+1.44%)
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.