Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 146.09 148.01 145.49 147.71 2,376,032 +2.15(+1.48%)
Dec 28, 2018 148.57 149.97 144.95 145.56 3,141,977 -1.87(-1.27%)
Dec 27, 2018 145.12 147.43 142.18 147.43 3,067,752 +0.80(+0.54%)
Dec 26, 2018 141.00 146.63 138.20 146.63 3,824,337 +6.82(+4.88%)
Dec 24, 2018 143.70 144.42 139.73 139.81 3,205,760 -4.85(-3.35%)
Dec 21, 2018 144.67 146.30 141.61 144.66 7,611,714 -1.58(-1.08%)
Dec 20, 2018 148.32 151.06 144.98 146.24 7,153,760 -2.55(-1.72%)
Dec 19, 2018 154.94 157.15 148.78 148.79 16,688,656 -20.60(-12.16%)
Dec 18, 2018 168.04 170.43 167.51 169.40 4,620,760 +2.58(+1.55%)
Dec 17, 2018 167.66 170.46 165.98 166.81 3,691,681 -1.76(-1.04%)
Dec 14, 2018 169.52 172.82 167.65 168.57 2,794,009 -2.81(-1.64%)
Dec 13, 2018 173.08 173.46 168.06 171.38 4,565,125 -1.00(-0.58%)
Dec 12, 2018 176.15 176.82 171.75 172.38 4,022,682 -1.26(-0.73%)
Dec 11, 2018 178.88 179.92 171.25 173.64 4,977,042 -3.00(-1.70%)
Dec 10, 2018 181.94 181.96 172.60 176.65 6,429,241 -7.75(-4.20%)
Dec 07, 2018 196.58 199.10 183.23 184.39 3,386,952 -11.92(-6.07%)
Dec 06, 2018 193.52 196.54 191.24 196.31 2,462,773 -0.42(-0.21%)
Dec 04, 2018 207.21 207.72 194.25 196.73 4,184,329 -13.25(-6.31%)
Dec 03, 2018 212.38 214.05 208.37 209.99 1,605,864 +0.95(+0.45%)
Nov 30, 2018 207.40 209.56 206.53 209.04 1,740,513 +1.37(+0.66%)
Nov 29, 2018 210.79 211.32 207.51 207.67 1,240,003 -3.97(-1.88%)
Nov 28, 2018 206.81 211.64 205.51 211.64 1,422,241 +6.04(+2.94%)
Nov 27, 2018 204.27 206.16 203.03 205.60 1,229,135 +0.17(+0.08%)
Nov 26, 2018 206.19 206.41 203.65 205.42 1,267,432 +1.50(+0.73%)
Nov 23, 2018 202.12 206.30 201.33 203.93 545,772 +0.78(+0.38%)
Nov 21, 2018 203.15 203.15 203.15 0 +1.10(+0.55%)
Nov 20, 2018 202.73 204.63 200.84 202.05 1,775,023 -4.53(-2.19%)
Nov 19, 2018 206.72 209.03 205.10 206.57 1,156,052 -0.36(-0.17%)
Nov 16, 2018 207.10 208.28 205.01 206.93 1,359,282 -1.02(-0.49%)
Nov 15, 2018 203.77 209.46 202.63 207.95 1,406,959 +2.42(+1.18%)
Nov 14, 2018 204.97 207.49 203.55 205.53 1,512,093 +2.42(+1.19%)
Nov 13, 2018 201.54 205.62 200.86 203.12 1,190,194 +2.63(+1.31%)
Nov 12, 2018 205.01 205.56 199.70 200.49 1,692,990 -4.35(-2.13%)
Nov 09, 2018 209.04 209.59 203.25 204.84 1,856,744 -4.56(-2.18%)
Nov 08, 2018 210.27 211.60 207.99 209.40 1,129,362 -1.72(-0.81%)
Nov 07, 2018 208.46 211.38 205.54 211.12 1,400,113 +4.12(+1.99%)
Nov 06, 2018 203.14 207.37 202.58 207.00 1,372,354 +3.80(+1.87%)
Nov 05, 2018 202.74 204.57 202.27 203.21 1,353,395 +0.87(+0.43%)
Nov 02, 2018 206.91 207.81 201.23 202.34 1,980,972 -2.17(-1.06%)
Nov 01, 2018 201.74 205.51 199.32 204.51 1,684,322 +3.38(+1.68%)
Oct 31, 2018 199.98 203.43 199.98 201.13 1,886,201 +3.48(+1.76%)
Oct 30, 2018 192.68 198.21 192.52 197.66 1,426,769 +5.01(+2.60%)
Oct 29, 2018 194.94 197.06 189.78 192.65 1,485,886 +0.47(+0.24%)
Oct 26, 2018 192.50 195.57 189.96 192.18 1,838,559 -2.97(-1.52%)
Oct 25, 2018 192.91 196.72 192.21 195.15 1,788,656 +4.18(+2.19%)
Oct 24, 2018 197.74 200.29 190.65 190.97 2,375,262 -8.38(-4.20%)
Oct 23, 2018 196.31 200.32 193.69 199.34 2,140,351 -0.02(-0.01%)
Oct 22, 2018 200.59 201.44 198.12 199.36 1,496,636 -1.28(-0.64%)
Oct 19, 2018 198.68 201.50 198.06 200.64 1,852,471 +2.29(+1.16%)
Oct 18, 2018 203.11 203.96 197.25 198.35 2,088,274 -5.63(-2.76%)
Oct 17, 2018 206.30 206.30 203.05 203.98 1,509,173 -2.48(-1.20%)
Oct 16, 2018 203.49 206.62 202.36 206.47 1,886,107 +4.71(+2.33%)
Oct 15, 2018 201.67 202.34 200.00 201.75 2,494,029 +0.02(+0.01%)
Oct 12, 2018 204.60 205.17 198.68 201.74 3,143,505 +3.27(+1.65%)
Oct 11, 2018 201.29 205.11 197.91 198.47 3,000,678 -3.69(-1.82%)
Oct 10, 2018 209.18 209.54 202.06 202.16 2,821,374 -7.57(-3.61%)
Oct 09, 2018 213.97 214.29 209.18 209.72 1,827,567 -4.78(-2.23%)
Oct 08, 2018 214.44 217.80 212.49 214.51 1,673,908 -0.98(-0.45%)
Oct 05, 2018 218.18 218.72 212.63 215.48 1,665,691 -2.75(-1.26%)
Oct 04, 2018 219.82 221.26 216.95 218.23 1,206,465 -1.71(-0.78%)
Oct 03, 2018 218.48 222.15 218.47 219.94 1,390,146 +1.77(+0.81%)
Oct 02, 2018 218.61 219.94 217.99 218.17 1,340,646 -0.85(-0.39%)
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.