Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 189.11 195.68 189.11 193.43 7,851,402 +9.73(+5.29%)
Oct 30, 2018 188.45 189.48 179.81 183.71 9,439,831 -3.24(-1.73%)
Oct 29, 2018 196.06 198.00 183.61 186.95 6,766,168 -6.31(-3.27%)
Oct 26, 2018 194.93 198.07 191.54 193.26 6,666,349 -6.57(-3.29%)
Oct 25, 2018 192.78 200.71 191.52 199.82 5,046,192 +8.33(+4.35%)
Oct 24, 2018 198.30 199.11 191.19 191.50 4,511,639 -6.59(-3.33%)
Oct 23, 2018 195.22 199.36 192.39 198.09 5,187,901 -2.03(-1.01%)
Oct 22, 2018 199.35 201.84 197.55 200.12 4,133,609 +1.41(+0.71%)
Oct 19, 2018 199.50 203.00 198.65 198.71 4,938,320 -0.55(-0.28%)
Oct 18, 2018 202.53 202.78 197.93 199.26 6,401,130 -3.68(-1.81%)
Oct 17, 2018 203.18 203.54 200.30 202.94 4,528,147 -0.39(-0.19%)
Oct 16, 2018 198.34 203.66 198.19 203.33 4,797,555 +7.30(+3.72%)
Oct 15, 2018 199.35 199.43 195.25 196.03 4,055,785 -3.82(-1.91%)
Oct 12, 2018 196.27 200.45 195.26 199.84 6,295,094 +9.50(+4.99%)
Oct 11, 2018 190.48 195.45 188.78 190.34 9,385,991 -2.13(-1.11%)
Oct 10, 2018 204.84 204.84 191.81 192.47 8,460,972 -12.79(-6.23%)
Oct 09, 2018 203.60 206.47 202.26 205.26 5,783,187 +1.47(+0.72%)
Oct 08, 2018 207.16 207.26 198.90 203.80 5,733,466 -4.89(-2.34%)
Oct 05, 2018 211.81 212.54 207.31 208.69 4,361,664 -2.58(-1.22%)
Oct 04, 2018 217.06 217.14 209.75 211.27 5,795,448 -6.82(-3.13%)
Oct 03, 2018 218.73 219.27 217.53 218.10 2,723,835 +0.74(+0.34%)
Oct 02, 2018 218.46 218.68 216.02 217.35 3,131,484 -1.37(-0.63%)
Oct 01, 2018 219.77 220.27 218.06 218.72 3,023,668 +1.13(+0.52%)
Sep 28, 2018 217.12 218.64 216.06 217.59 3,023,102 +0.29(+0.13%)
Sep 27, 2018 217.67 218.56 217.05 217.29 2,706,226 +0.05(+0.02%)
Sep 26, 2018 217.60 219.30 216.70 217.25 3,032,014 +0.14(+0.06%)
Sep 25, 2018 216.91 218.01 216.23 217.11 2,231,675 +0.75(+0.35%)
Sep 24, 2018 215.44 217.13 213.29 216.36 2,578,147 -0.54(-0.25%)
Sep 21, 2018 217.13 218.33 215.91 216.89 7,343,471 +0.50(+0.23%)
Sep 20, 2018 215.02 216.91 213.96 216.40 3,180,311 +3.13(+1.47%)
Sep 19, 2018 215.65 216.41 212.26 213.27 2,949,436 -1.82(-0.85%)
Sep 18, 2018 212.55 215.97 212.40 215.09 2,917,086 +3.50(+1.65%)
Sep 17, 2018 215.01 215.02 211.23 211.59 2,558,435 -1.46(-0.68%)
Sep 14, 2018 213.08 213.88 211.54 213.04 2,698,887 +0.72(+0.34%)
Sep 13, 2018 209.93 213.76 209.53 212.32 3,972,452 +3.12(+1.49%)
Sep 12, 2018 208.24 209.62 207.08 209.20 2,344,196 +0.57(+0.27%)
Sep 11, 2018 205.77 208.74 205.36 208.63 2,791,502 +1.74(+0.84%)
Sep 10, 2018 207.86 208.66 206.61 206.90 3,403,070 +0.57(+0.27%)
Sep 07, 2018 206.26 208.43 204.97 206.33 3,374,632 -1.64(-0.79%)
Sep 06, 2018 206.67 208.46 205.72 207.97 3,102,859 +1.57(+0.76%)
Sep 05, 2018 210.89 210.90 205.56 206.40 3,958,793 -5.53(-2.61%)
Sep 04, 2018 210.81 212.45 209.84 211.93 3,863,755 +1.23(+0.58%)
Aug 31, 2018 210.70 210.70 210.70 0 +1.72(+0.82%)
Aug 30, 2018 209.42 210.42 208.03 208.98 3,153,945 -0.75(-0.36%)
Aug 29, 2018 207.71 210.99 207.66 209.73 3,245,340 +1.90(+0.91%)
Aug 28, 2018 206.92 208.22 206.18 207.83 2,291,718 +1.07(+0.52%)
Aug 27, 2018 205.44 206.97 205.44 206.76 2,609,040 +2.08(+1.02%)
Aug 24, 2018 201.35 204.77 200.93 204.68 2,785,440 +4.09(+2.04%)
Aug 23, 2018 199.88 201.31 199.57 200.59 2,299,419 +0.89(+0.45%)
Aug 22, 2018 197.93 200.59 197.69 199.70 1,948,924 +1.19(+0.60%)
Aug 21, 2018 200.38 201.28 198.06 198.51 2,023,958 -1.62(-0.81%)
Aug 20, 2018 198.88 200.36 197.79 200.13 2,526,300 +1.50(+0.76%)
Aug 17, 2018 199.26 199.98 197.45 198.63 2,362,089 -0.38(-0.19%)
Aug 16, 2018 197.38 199.62 196.29 199.01 2,960,802 +3.28(+1.68%)
Aug 15, 2018 198.08 198.47 195.00 195.72 3,023,866 -3.56(-1.78%)
Aug 14, 2018 198.24 199.45 196.85 199.28 2,124,481 +1.53(+0.78%)
Aug 13, 2018 198.08 199.73 197.34 197.75 2,060,484 -0.33(-0.17%)
Aug 10, 2018 198.39 199.31 197.60 198.08 2,626,249 -0.93(-0.47%)
Aug 09, 2018 198.61 200.04 198.08 199.01 2,501,547 +0.72(+0.37%)
Aug 08, 2018 197.85 198.99 197.52 198.28 2,759,257 +0.23(+0.12%)
Aug 07, 2018 197.93 198.57 197.40 198.05 2,478,136 +1.06(+0.54%)
Aug 06, 2018 196.47 197.89 195.99 196.99 3,131,996 +0.33(+0.17%)
Aug 03, 2018 197.45 197.86 193.81 196.66 2,785,542 -0.79(-0.40%)
Aug 02, 2018 194.60 197.63 193.41 197.45 3,698,021 +0.79(+0.40%)
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.