Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 197.25 204.93 196.64 200.03 1,668,668 +14.78(+7.98%)
Oct 30, 2018 183.85 185.83 180.15 185.25 1,434,601 +2.02(+1.10%)
Oct 29, 2018 190.55 192.10 180.22 183.23 1,382,120 -5.17(-2.74%)
Oct 26, 2018 191.26 192.81 186.76 188.40 1,024,900 -6.60(-3.38%)
Oct 25, 2018 193.49 196.91 191.71 195.00 895,148 +2.83(+1.47%)
Oct 24, 2018 201.13 201.97 191.98 192.17 719,259 -9.17(-4.55%)
Oct 23, 2018 200.40 202.39 197.15 201.34 721,648 -2.21(-1.09%)
Oct 22, 2018 204.99 205.45 202.06 203.55 457,631 -0.54(-0.26%)
Oct 19, 2018 207.57 209.38 202.48 204.09 841,400 -2.64(-1.28%)
Oct 18, 2018 212.21 213.00 205.51 206.73 599,911 -6.16(-2.89%)
Oct 17, 2018 213.79 214.40 211.64 212.89 473,530 -1.00(-0.47%)
Oct 16, 2018 209.26 214.15 208.26 213.89 413,976 +5.33(+2.56%)
Oct 15, 2018 208.00 209.65 207.20 208.56 600,924 +0.30(+0.14%)
Oct 12, 2018 205.18 208.98 204.38 208.26 732,000 +7.66(+3.82%)
Oct 11, 2018 204.28 207.88 199.61 200.60 703,774 -4.68(-2.28%)
Oct 10, 2018 214.69 215.16 204.86 205.28 746,603 -9.88(-4.59%)
Oct 09, 2018 215.91 217.15 213.81 215.16 442,028 -1.65(-0.76%)
Oct 08, 2018 218.69 219.66 213.98 216.81 534,246 -1.64(-0.75%)
Oct 05, 2018 220.09 221.75 215.86 218.45 458,800 -2.52(-1.14%)
Oct 04, 2018 225.33 225.33 219.47 220.97 605,870 -5.13(-2.27%)
Oct 03, 2018 225.27 227.18 224.42 226.10 559,067 +1.46(+0.65%)
Oct 02, 2018 226.14 226.14 223.55 224.64 627,239 -1.40(-0.62%)
Oct 01, 2018 229.02 230.24 225.62 226.04 485,395 -1.80(-0.79%)
Sep 28, 2018 227.16 230.12 226.95 227.84 884,800 +0.42(+0.18%)
Sep 27, 2018 225.64 228.04 225.64 227.42 444,457 +2.29(+1.02%)
Sep 26, 2018 226.77 227.10 224.70 225.13 477,576 -0.56(-0.25%)
Sep 25, 2018 222.14 226.53 220.59 225.69 459,841 +3.69(+1.66%)
Sep 24, 2018 221.08 222.78 219.35 222.00 437,199 -0.28(-0.13%)
Sep 21, 2018 223.76 227.15 221.90 222.28 1,059,000 +0.10(+0.05%)
Sep 20, 2018 220.47 222.40 220.11 222.18 347,046 +2.25(+1.02%)
Sep 19, 2018 221.20 221.20 219.33 219.93 270,267 -1.08(-0.49%)
Sep 18, 2018 218.05 222.03 217.49 221.01 329,806 +2.26(+1.03%)
Sep 17, 2018 221.20 221.20 218.55 218.75 313,827 -2.33(-1.05%)
Sep 14, 2018 221.93 222.79 219.05 221.08 324,200 -0.56(-0.25%)
Sep 13, 2018 221.00 222.50 220.87 221.64 493,426 +0.63(+0.29%)
Sep 12, 2018 217.34 221.58 217.23 221.01 407,663 +3.80(+1.75%)
Sep 11, 2018 216.45 218.21 215.97 217.21 406,849 -0.40(-0.18%)
Sep 10, 2018 215.86 218.05 215.22 217.61 349,090 +2.75(+1.28%)
Sep 07, 2018 215.10 216.51 213.26 214.86 379,100 -1.32(-0.61%)
Sep 06, 2018 215.06 217.16 214.83 216.18 513,895 +1.35(+0.63%)
Sep 05, 2018 215.20 215.87 211.90 214.83 438,266 -0.48(-0.22%)
Sep 04, 2018 214.05 215.53 213.02 215.31 595,177 +1.57(+0.73%)
Aug 31, 2018 213.74 213.74 213.74 0 -0.57(-0.27%)
Aug 30, 2018 216.60 216.60 214.24 214.31 436,020 -2.22(-1.03%)
Aug 29, 2018 216.19 217.08 214.77 216.53 438,421 -0.07(-0.03%)
Aug 28, 2018 219.94 220.61 216.40 216.60 354,193 -2.82(-1.29%)
Aug 27, 2018 219.25 221.06 219.22 219.42 452,470 +1.33(+0.61%)
Aug 24, 2018 216.13 218.40 216.12 218.09 297,700 +1.98(+0.92%)
Aug 23, 2018 217.69 219.06 215.70 216.11 405,650 -1.46(-0.67%)
Aug 22, 2018 215.32 217.96 215.32 217.57 315,731 +1.56(+0.72%)
Aug 21, 2018 216.07 217.18 215.59 216.01 351,406 +0.86(+0.40%)
Aug 20, 2018 215.02 215.91 213.37 215.15 288,881 +0.96(+0.45%)
Aug 17, 2018 214.47 215.28 212.85 214.19 380,200 +0.14(+0.07%)
Aug 16, 2018 213.63 215.04 212.09 214.05 505,877 +1.43(+0.67%)
Aug 15, 2018 214.27 215.38 211.39 212.62 522,958 -2.58(-1.20%)
Aug 14, 2018 215.98 216.44 214.43 215.20 379,410 +0.38(+0.18%)
Aug 13, 2018 217.23 218.84 214.70 214.82 471,470 -2.71(-1.25%)
Aug 10, 2018 215.00 218.55 215.00 217.53 450,200 +1.63(+0.75%)
Aug 09, 2018 217.72 219.02 215.73 215.90 584,951 -1.82(-0.84%)
Aug 08, 2018 217.66 218.46 216.06 217.72 371,085 +0.16(+0.07%)
Aug 07, 2018 217.60 218.68 216.46 217.56 454,991 +0.71(+0.33%)
Aug 06, 2018 215.02 217.70 213.80 216.85 559,706 +0.79(+0.37%)
Aug 03, 2018 219.35 221.92 210.64 216.06 1,681,600 -5.51(-2.49%)
Aug 02, 2018 217.73 222.84 215.55 221.57 1,185,423 +3.34(+1.53%)
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.