Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 212.74 217.28 212.74 214.82 1,077,404 +1.96(+0.92%)
Jan 30, 2019 209.48 212.92 207.37 212.86 1,339,086 +6.09(+2.95%)
Jan 29, 2019 207.70 208.84 205.08 206.77 1,144,632 -0.84(-0.40%)
Jan 28, 2019 206.60 208.76 204.51 207.61 855,280 -2.11(-1.01%)
Jan 25, 2019 211.37 212.80 208.40 209.72 1,225,200 -0.75(-0.36%)
Jan 24, 2019 208.94 212.13 207.50 210.47 1,738,299 +4.75(+2.31%)
Jan 23, 2019 204.50 207.60 203.49 205.72 1,561,395 +2.72(+1.34%)
Jan 22, 2019 208.23 208.23 201.18 203.00 1,955,294 -0.30(-0.15%)
Jan 18, 2019 205.00 205.45 201.72 203.30 1,402,900 +0.00(+0.00%)
Jan 17, 2019 200.16 204.45 199.32 203.30 977,718 +2.00(+0.99%)
Jan 16, 2019 201.23 203.09 200.05 201.30 1,035,965 +1.13(+0.56%)
Jan 15, 2019 194.76 200.91 194.76 200.17 1,036,971 +5.24(+2.69%)
Jan 14, 2019 194.02 196.27 193.00 194.93 983,897 -1.04(-0.53%)
Jan 11, 2019 196.21 198.00 195.13 195.97 865,500 -0.03(-0.02%)
Jan 10, 2019 191.96 196.60 190.21 196.00 1,044,310 +2.89(+1.50%)
Jan 09, 2019 190.22 195.01 190.17 193.11 1,027,185 +2.68(+1.41%)
Jan 08, 2019 189.10 191.40 187.11 190.43 1,096,109 +3.08(+1.64%)
Jan 07, 2019 185.28 188.00 184.72 187.35 1,166,804 +2.96(+1.61%)
Jan 04, 2019 182.06 186.13 181.62 184.39 1,122,300 +4.69(+2.61%)
Jan 03, 2019 181.37 182.88 178.79 179.70 1,043,505 -3.51(-1.92%)
Jan 02, 2019 185.04 187.17 181.92 183.21 1,477,072 -5.14(-2.73%)
Dec 31, 2018 185.28 188.49 184.20 188.35 1,249,700 +4.22(+2.29%)
Dec 28, 2018 183.24 186.26 181.88 184.13 1,099,600 +1.86(+1.02%)
Dec 27, 2018 178.62 182.55 175.87 182.27 1,405,157 +0.62(+0.34%)
Dec 26, 2018 171.08 181.86 171.03 181.65 1,925,136 +11.70(+6.88%)
Dec 24, 2018 170.10 173.75 168.81 169.95 1,048,100 -3.36(-1.94%)
Dec 21, 2018 179.80 182.00 170.77 173.31 2,743,400 -6.13(-3.42%)
Dec 20, 2018 178.00 181.78 175.55 179.44 1,845,671 +0.45(+0.25%)
Dec 19, 2018 178.04 183.82 176.27 178.99 1,230,328 +1.77(+1.00%)
Dec 18, 2018 177.49 179.96 176.61 177.22 1,250,294 +0.61(+0.35%)
Dec 17, 2018 183.11 183.11 175.71 176.61 1,629,724 -7.42(-4.03%)
Dec 14, 2018 184.63 186.87 182.64 184.03 1,136,100 -4.10(-2.18%)
Dec 13, 2018 190.00 191.19 185.80 188.13 1,422,841 -1.39(-0.73%)
Dec 12, 2018 186.72 192.80 186.72 189.52 2,311,375 +5.10(+2.77%)
Dec 11, 2018 183.14 189.73 182.40 184.42 2,441,084 +5.18(+2.89%)
Dec 10, 2018 173.88 179.93 173.70 179.24 1,149,836 +4.15(+2.37%)
Dec 07, 2018 181.34 183.18 174.20 175.09 1,389,300 -6.69(-3.68%)
Dec 06, 2018 172.13 182.54 172.13 181.78 1,970,280 +4.53(+2.56%)
Dec 04, 2018 177.54 179.44 174.53 177.25 1,695,400 -2.06(-1.15%)
Dec 03, 2018 176.68 179.49 174.48 179.31 2,463,129 +6.36(+3.68%)
Nov 30, 2018 184.45 192.00 171.26 172.95 5,460,400 -3.10(-1.76%)
Nov 29, 2018 176.00 179.39 173.95 176.05 3,061,427 -0.49(-0.28%)
Nov 28, 2018 169.60 176.76 169.60 176.54 2,205,932 +9.95(+5.97%)
Nov 27, 2018 169.14 170.04 165.34 166.59 1,087,439 -3.73(-2.19%)
Nov 26, 2018 168.53 171.06 168.25 170.32 1,350,121 +3.92(+2.36%)
Nov 23, 2018 165.34 169.75 165.03 166.40 511,600 -0.54(-0.32%)
Nov 21, 2018 166.94 166.94 166.94 0 +1.19(+0.72%)
Nov 20, 2018 161.60 169.66 160.08 165.75 2,215,101 +2.31(+1.41%)
Nov 19, 2018 169.70 171.32 161.63 163.44 1,975,941 -6.17(-3.64%)
Nov 16, 2018 172.06 173.10 165.66 169.61 2,314,700 -2.76(-1.60%)
Nov 15, 2018 175.00 175.25 169.56 172.37 2,280,500 -4.41(-2.49%)
Nov 14, 2018 178.26 181.71 175.79 176.78 1,055,611 -0.02(-0.01%)
Nov 13, 2018 178.33 179.94 175.16 176.80 1,069,856 -0.55(-0.31%)
Nov 12, 2018 181.85 182.54 175.81 177.35 1,111,952 -5.74(-3.14%)
Nov 09, 2018 186.70 188.41 179.51 183.09 1,406,600 -5.35(-2.84%)
Nov 08, 2018 190.10 192.27 186.69 188.44 1,144,318 -0.91(-0.48%)
Nov 07, 2018 185.74 189.98 184.88 189.35 1,031,944 +5.55(+3.02%)
Nov 06, 2018 182.30 187.09 181.93 183.80 1,050,414 +1.01(+0.55%)
Nov 05, 2018 185.24 186.37 181.06 182.79 873,382 -1.45(-0.79%)
Nov 02, 2018 189.72 190.96 183.60 184.24 1,081,200 -4.52(-2.39%)
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.