Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2018 212.70 212.70 212.70 0 +0.70(+0.33%)
Nov 27, 2018 209.62 212.00 208.72 212.00 10,340,357 +1.90(+0.90%)
Nov 26, 2018 208.94 211.03 208.93 210.10 7,545,901 +4.74(+2.31%)
Nov 23, 2018 204.06 205.84 203.70 205.36 910,800 +1.06(+0.52%)
Nov 21, 2018 204.30 204.30 204.30 0 +0.30(+0.15%)
Nov 20, 2018 207.13 207.22 204.00 204.00 5,670,493 -3.49(-1.68%)
Nov 19, 2018 209.29 209.82 207.10 207.49 3,371,925 -1.52(-0.73%)
Nov 16, 2018 208.95 209.98 208.91 209.01 2,722,900 -0.35(-0.17%)
Nov 15, 2018 207.28 209.85 206.65 209.36 3,287,544 +1.31(+0.63%)
Nov 14, 2018 209.89 210.90 207.68 208.05 2,508,111 -1.47(-0.70%)
Nov 13, 2018 209.91 210.67 209.00 209.52 1,755,091 +0.19(+0.09%)
Nov 12, 2018 209.16 210.61 209.02 209.33 1,526,797 -0.03(-0.01%)
Nov 09, 2018 209.42 210.12 208.56 209.36 1,980,800 +0.13(+0.06%)
Nov 08, 2018 208.62 209.70 207.87 209.23 3,423,561 +0.39(+0.19%)
Nov 07, 2018 207.91 209.75 207.71 208.84 3,348,081 +1.79(+0.86%)
Nov 06, 2018 202.62 207.13 202.15 207.05 4,648,549 +7.72(+3.87%)
Nov 05, 2018 198.68 200.30 198.68 199.33 1,095,333 +1.12(+0.57%)
Nov 02, 2018 200.97 201.54 197.81 198.21 1,853,100 -1.93(-0.96%)
Nov 01, 2018 199.02 200.66 198.42 200.14 1,820,597 +1.74(+0.88%)
Oct 31, 2018 198.01 199.38 197.19 198.40 2,597,000 +0.75(+0.38%)
Oct 30, 2018 197.26 197.65 194.76 197.65 1,351,330 +2.52(+1.29%)
Oct 29, 2018 196.44 197.32 194.39 195.13 1,728,848 -0.16(-0.08%)
Oct 26, 2018 195.39 196.35 194.27 195.29 2,298,500 -0.78(-0.40%)
Oct 25, 2018 195.64 197.29 195.13 196.07 4,080,682 +0.80(+0.41%)
Oct 24, 2018 198.80 199.43 195.27 195.27 3,301,962 -4.07(-2.04%)
Oct 23, 2018 197.64 199.97 197.00 199.34 1,386,369 -0.15(-0.08%)
Oct 22, 2018 200.19 201.40 199.00 199.49 1,108,271 -0.70(-0.35%)
Oct 19, 2018 201.39 202.47 200.17 200.19 2,063,800 -1.30(-0.65%)
Oct 18, 2018 201.27 202.10 200.56 201.49 1,756,786 +0.20(+0.10%)
Oct 17, 2018 200.60 201.66 200.33 201.29 1,615,124 +0.80(+0.40%)
Oct 16, 2018 199.77 200.55 198.78 200.49 2,509,102 +1.55(+0.78%)
Oct 15, 2018 200.77 201.13 198.94 198.94 1,839,599 -2.07(-1.03%)
Oct 12, 2018 199.77 201.36 199.22 201.01 1,919,500 +2.06(+1.04%)
Oct 11, 2018 202.71 203.21 198.64 198.95 4,309,823 -4.46(-2.19%)
Oct 10, 2018 205.50 206.65 203.41 203.41 5,793,144 -0.31(-0.15%)
Oct 09, 2018 204.25 204.64 203.24 203.72 964,232 -0.39(-0.19%)
Oct 08, 2018 203.74 204.62 203.20 204.11 1,544,692 +0.39(+0.19%)
Oct 05, 2018 204.55 204.75 203.27 203.72 898,500 -0.58(-0.28%)
Oct 04, 2018 203.46 204.52 203.34 204.30 1,247,476 +0.75(+0.37%)
Oct 03, 2018 202.63 204.14 202.63 203.55 1,296,661 +0.40(+0.20%)
Oct 02, 2018 203.61 203.98 202.90 203.15 1,890,249 -0.45(-0.22%)
Oct 01, 2018 203.29 204.70 202.60 203.60 1,256,088 +0.75(+0.37%)
Sep 28, 2018 202.91 203.39 201.79 202.85 2,453,900 +0.17(+0.08%)
Sep 27, 2018 202.77 203.51 201.87 202.68 2,241,098 +0.92(+0.46%)
Sep 26, 2018 201.94 203.00 201.26 201.76 978,389 +0.13(+0.06%)
Sep 25, 2018 203.78 204.27 199.95 201.63 3,438,418 -1.77(-0.87%)
Sep 24, 2018 203.64 204.65 202.68 203.40 1,209,003 -0.87(-0.43%)
Sep 21, 2018 205.66 206.00 203.70 204.27 4,885,400 -0.93(-0.45%)
Sep 20, 2018 205.63 206.33 205.20 205.20 2,066,794 -0.47(-0.23%)
Sep 19, 2018 205.51 206.66 204.97 205.67 1,230,077 +0.23(+0.11%)
Sep 18, 2018 204.50 206.28 204.17 205.44 1,846,199 +0.67(+0.33%)
Sep 17, 2018 203.01 205.58 202.74 204.77 3,436,352 +2.02(+1.00%)
Sep 14, 2018 203.34 203.86 202.75 202.75 1,877,800 -0.28(-0.14%)
Sep 13, 2018 203.98 204.20 203.03 203.03 2,061,953 -0.40(-0.20%)
Sep 12, 2018 202.09 203.52 201.78 203.43 1,484,431 +1.24(+0.61%)
Sep 11, 2018 201.01 202.24 200.16 202.19 1,592,688 +1.14(+0.57%)
Sep 10, 2018 203.36 203.61 201.05 201.05 2,339,175 -2.03(-1.00%)
Sep 07, 2018 202.32 203.74 202.32 203.08 3,057,000 +0.46(+0.23%)
Sep 06, 2018 202.29 203.47 201.71 202.62 3,075,994 +0.69(+0.34%)
Sep 05, 2018 199.18 202.97 197.95 201.93 4,018,895 +2.63(+1.32%)
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.