Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 223.25 226.94 214.96 219.57 169,500 -0.95(-0.43%)
Dec 28, 2018 227.00 230.46 213.84 220.52 224,800 +0.57(+0.26%)
Dec 27, 2018 213.94 220.03 208.01 219.95 181,671 +2.40(+1.10%)
Dec 26, 2018 204.10 217.74 199.79 217.55 325,055 +14.85(+7.33%)
Dec 24, 2018 200.05 210.33 200.05 202.70 142,300 -0.17(-0.08%)
Dec 21, 2018 213.65 214.53 199.15 202.87 356,700 -9.61(-4.52%)
Dec 20, 2018 215.09 218.13 208.48 212.48 296,354 -3.70(-1.71%)
Dec 19, 2018 224.96 229.44 213.47 216.18 303,710 -6.30(-2.83%)
Dec 18, 2018 226.35 231.18 219.51 222.48 273,124 -0.78(-0.35%)
Dec 17, 2018 229.08 235.90 222.15 223.26 203,422 -8.50(-3.67%)
Dec 14, 2018 228.02 237.92 228.02 231.76 235,000 -3.67(-1.56%)
Dec 13, 2018 249.80 250.57 235.20 235.43 224,468 -12.97(-5.22%)
Dec 12, 2018 250.57 256.56 244.35 248.40 231,655 +3.15(+1.28%)
Dec 11, 2018 243.38 249.30 241.73 245.25 225,604 +6.05(+2.53%)
Dec 10, 2018 243.24 248.76 234.56 239.20 227,660 -3.54(-1.46%)
Dec 07, 2018 260.52 261.40 238.16 242.74 304,600 -19.18(-7.32%)
Dec 06, 2018 244.40 263.18 238.21 261.92 490,188 +11.61(+4.64%)
Dec 04, 2018 260.00 260.00 243.76 250.31 328,400 -15.08(-5.68%)
Dec 03, 2018 264.54 271.59 262.00 265.39 210,022 +5.05(+1.94%)
Nov 30, 2018 254.65 263.64 252.87 260.34 128,700 +6.07(+2.39%)
Nov 29, 2018 253.95 259.29 250.45 254.27 141,743 -0.57(-0.22%)
Nov 28, 2018 246.48 258.40 240.44 254.84 265,318 +8.87(+3.61%)
Nov 27, 2018 245.34 249.34 239.66 245.97 201,584 +0.11(+0.04%)
Nov 26, 2018 231.13 246.97 229.71 245.86 275,695 +17.66(+7.74%)
Nov 23, 2018 224.51 233.12 224.51 228.20 48,700 +1.63(+0.72%)
Nov 21, 2018 226.57 226.57 226.57 0 +2.53(+1.13%)
Nov 20, 2018 221.25 233.26 219.55 224.04 429,216 -2.46(-1.09%)
Nov 19, 2018 236.96 237.60 223.13 226.50 149,874 -10.10(-4.27%)
Nov 16, 2018 232.29 240.04 231.97 236.60 117,100 +1.86(+0.79%)
Nov 15, 2018 225.00 235.76 224.61 234.74 185,522 +6.55(+2.87%)
Nov 14, 2018 240.00 245.80 225.10 228.19 341,715 -10.67(-4.47%)
Nov 13, 2018 238.19 245.59 235.34 238.86 246,579 +1.75(+0.74%)
Nov 12, 2018 237.50 240.94 227.58 237.11 149,149 -8.04(-3.28%)
Nov 09, 2018 246.82 246.95 236.02 245.15 294,300 -3.88(-1.56%)
Nov 08, 2018 261.34 268.00 246.10 249.03 474,729 -15.30(-5.79%)
Nov 07, 2018 257.84 268.50 256.04 264.33 394,258 +8.55(+3.34%)
Nov 06, 2018 249.03 260.00 249.03 255.78 479,386 +5.60(+2.24%)
Nov 05, 2018 261.09 262.54 245.03 250.18 324,444 -12.08(-4.61%)
Nov 02, 2018 250.00 266.73 244.09 262.26 544,800 +11.86(+4.74%)
Nov 01, 2018 216.80 262.95 215.01 250.40 1,246,840 +48.71(+24.15%)
Oct 31, 2018 204.73 210.51 201.08 201.69 614,379 +7.36(+3.79%)
Oct 30, 2018 187.69 195.00 184.19 194.33 447,215 +8.18(+4.39%)
Oct 29, 2018 200.36 202.46 183.25 186.15 522,475 -11.04(-5.60%)
Oct 26, 2018 208.23 208.57 190.59 197.19 457,900 -14.74(-6.96%)
Oct 25, 2018 201.19 214.25 201.19 211.93 155,188 +11.34(+5.65%)
Oct 24, 2018 207.19 208.45 199.52 200.59 123,523 -7.16(-3.45%)
Oct 23, 2018 200.05 209.00 196.47 207.75 161,006 +3.96(+1.94%)
Oct 22, 2018 207.17 210.00 198.94 203.79 262,693 -2.96(-1.43%)
Oct 19, 2018 215.21 220.98 205.38 206.75 252,900 -7.34(-3.43%)
Oct 18, 2018 217.52 220.24 210.85 214.09 123,087 -4.55(-2.08%)
Oct 17, 2018 219.48 221.76 215.13 218.64 182,357 -1.35(-0.61%)
Oct 16, 2018 211.79 222.31 209.74 219.99 216,341 +11.77(+5.65%)
Oct 15, 2018 198.90 210.00 196.74 208.22 250,122 +8.93(+4.48%)
Oct 12, 2018 211.76 211.76 192.87 199.29 423,000 -7.31(-3.54%)
Oct 11, 2018 208.53 212.80 202.42 206.60 254,216 -3.58(-1.70%)
Oct 10, 2018 216.21 217.50 209.70 210.18 168,725 -6.85(-3.16%)
Oct 09, 2018 217.43 221.01 213.18 217.03 161,570 -0.41(-0.19%)
Oct 08, 2018 215.35 218.90 212.70 217.44 149,382 -0.95(-0.44%)
Oct 05, 2018 206.46 224.73 206.46 218.39 363,100 +7.76(+3.68%)
Oct 04, 2018 218.57 218.92 210.51 210.63 162,481 -9.15(-4.16%)
Oct 03, 2018 216.98 222.50 216.00 219.78 154,389 +3.75(+1.74%)
Oct 02, 2018 217.68 219.14 210.75 216.03 148,209 -2.30(-1.05%)
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.