Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 294.99 297.91 293.17 297.51 918,705 +2.50(+0.85%)
Jan 30, 2019 293.18 296.71 291.95 295.00 833,869 +5.36(+1.85%)
Jan 29, 2019 291.12 291.12 286.65 289.64 638,272 -0.78(-0.27%)
Jan 28, 2019 288.59 290.96 284.76 290.42 956,597 +0.92(+0.32%)
Jan 25, 2019 291.73 292.69 287.84 289.51 686,408 +0.14(+0.05%)
Jan 24, 2019 287.94 291.64 285.70 289.36 837,080 +1.20(+0.42%)
Jan 23, 2019 288.30 288.83 281.74 288.16 1,487,542 +0.48(+0.17%)
Jan 22, 2019 283.37 287.81 282.92 287.68 1,677,193 +3.10(+1.09%)
Jan 18, 2019 282.11 285.86 281.91 284.58 795,772 +4.37(+1.56%)
Jan 17, 2019 280.92 282.97 279.77 280.20 1,241,880 -2.20(-0.78%)
Jan 16, 2019 279.12 282.59 277.16 282.40 1,079,112 +4.52(+1.63%)
Jan 15, 2019 273.45 278.87 273.45 277.88 927,423 +6.29(+2.32%)
Jan 14, 2019 270.27 273.52 270.01 271.60 875,360 -1.34(-0.49%)
Jan 11, 2019 265.65 274.19 264.97 272.94 1,123,137 +8.14(+3.07%)
Jan 10, 2019 264.89 265.92 261.81 264.80 888,972 -1.18(-0.45%)
Jan 09, 2019 265.76 270.84 265.20 265.98 805,427 +1.27(+0.48%)
Jan 08, 2019 268.35 269.88 261.13 264.71 1,363,823 -1.59(-0.60%)
Jan 07, 2019 266.71 269.48 264.33 266.30 1,348,831 -0.04(-0.01%)
Jan 04, 2019 262.19 269.32 261.00 266.34 1,764,470 +6.66(+2.57%)
Jan 03, 2019 270.94 272.50 259.18 259.68 1,381,948 -11.45(-4.22%)
Jan 02, 2019 272.78 273.31 266.93 271.13 1,213,956 -4.71(-1.71%)
Dec 31, 2018 272.43 276.49 271.49 275.83 893,711 +4.04(+1.49%)
Dec 28, 2018 275.60 276.80 270.22 271.79 882,391 -1.59(-0.58%)
Dec 27, 2018 269.32 273.57 263.29 273.38 923,680 +1.75(+0.64%)
Dec 26, 2018 263.21 271.93 261.54 271.63 870,584 +8.89(+3.38%)
Dec 24, 2018 262.98 266.06 260.48 262.74 535,714 -1.23(-0.47%)
Dec 21, 2018 264.33 273.84 263.97 263.97 2,195,192 -3.32(-1.24%)
Dec 20, 2018 273.21 273.37 264.87 267.29 1,530,154 -5.00(-1.84%)
Dec 19, 2018 280.58 280.88 270.13 272.28 1,722,465 -8.39(-2.99%)
Dec 18, 2018 293.22 294.79 277.94 280.67 1,545,194 -10.77(-3.69%)
Dec 17, 2018 283.16 293.35 282.65 291.44 1,974,012 +3.16(+1.10%)
Dec 14, 2018 297.77 297.77 286.69 288.28 1,166,732 -12.08(-4.02%)
Dec 13, 2018 300.45 306.38 299.24 300.36 987,193 +1.90(+0.64%)
Dec 12, 2018 295.18 302.80 295.18 298.45 900,982 +4.28(+1.45%)
Dec 11, 2018 298.88 300.86 291.80 294.18 904,860 -1.20(-0.41%)
Dec 10, 2018 295.06 296.55 285.46 295.38 1,320,022 +1.27(+0.43%)
Dec 07, 2018 302.60 305.78 292.92 294.11 1,374,297 -9.87(-3.25%)
Dec 06, 2018 310.10 310.10 294.75 303.98 1,990,177 -7.88(-2.53%)
Dec 04, 2018 320.25 323.07 311.01 311.86 2,030,701 -8.66(-2.70%)
Dec 03, 2018 317.43 320.73 310.43 320.52 1,801,733 +3.85(+1.22%)
Nov 30, 2018 318.45 320.02 315.66 316.67 1,184,003 -0.79(-0.25%)
Nov 29, 2018 314.75 319.76 313.38 317.46 937,601 +1.34(+0.42%)
Nov 28, 2018 299.15 316.25 299.15 316.12 1,427,688 +18.52(+6.22%)
Nov 27, 2018 299.95 301.68 294.87 297.60 1,037,104 -3.77(-1.25%)
Nov 26, 2018 295.30 302.68 294.17 301.37 1,039,419 +7.33(+2.49%)
Nov 23, 2018 291.77 295.00 291.14 294.03 321,803 +0.79(+0.27%)
Nov 21, 2018 293.25 293.25 293.25 0 -2.04(-0.69%)
Nov 20, 2018 296.56 296.87 287.99 295.28 1,774,201 -3.06(-1.02%)
Nov 19, 2018 307.34 308.23 297.51 298.34 1,091,694 -8.97(-2.92%)
Nov 16, 2018 304.68 307.54 302.34 307.31 1,319,570 +1.65(+0.54%)
Nov 15, 2018 307.29 307.60 300.14 305.65 1,168,170 -2.31(-0.75%)
Nov 14, 2018 320.75 322.35 307.17 307.96 1,596,922 -13.13(-4.09%)
Nov 13, 2018 324.76 325.56 320.23 321.09 1,025,405 -3.44(-1.06%)
Nov 12, 2018 325.34 326.24 322.69 324.53 802,375 -1.25(-0.38%)
Nov 09, 2018 325.41 328.74 322.94 325.78 814,964 -0.62(-0.19%)
Nov 08, 2018 339.28 339.33 324.17 326.39 1,110,307 -13.83(-4.07%)
Nov 07, 2018 322.42 342.05 321.67 340.23 1,664,212 +21.31(+6.68%)
Nov 06, 2018 313.85 319.17 313.29 318.92 803,639 +5.00(+1.59%)
Nov 05, 2018 311.30 316.58 310.58 313.92 534,581 +3.42(+1.10%)
Nov 02, 2018 310.16 318.28 308.49 310.50 712,170 +2.09(+0.68%)
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.