Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 238.44 241.33 229.01 233.38 784,716 -6.62(-2.76%)
Jan 30, 2019 242.62 244.98 238.74 240.00 566,430 -0.68(-0.28%)
Jan 29, 2019 242.34 244.31 239.15 240.68 698,737 -2.96(-1.21%)
Jan 28, 2019 239.39 244.02 235.01 243.64 776,987 +1.55(+0.64%)
Jan 25, 2019 239.00 244.43 228.67 242.09 1,257,100 +13.73(+6.01%)
Jan 24, 2019 225.61 229.09 221.00 228.36 886,375 +3.02(+1.34%)
Jan 23, 2019 228.51 228.58 221.94 225.34 508,833 -0.40(-0.18%)
Jan 22, 2019 228.43 230.34 224.56 225.74 552,055 -5.25(-2.27%)
Jan 18, 2019 227.72 232.63 224.14 230.99 553,100 +5.62(+2.49%)
Jan 17, 2019 224.34 226.84 219.75 225.37 602,874 +0.60(+0.27%)
Jan 16, 2019 220.82 227.46 219.36 224.77 693,301 +6.06(+2.77%)
Jan 15, 2019 214.93 219.89 212.17 218.71 595,847 +2.98(+1.38%)
Jan 14, 2019 211.65 218.46 211.65 215.73 443,209 +0.46(+0.21%)
Jan 11, 2019 210.19 216.38 209.40 215.27 486,000 +2.80(+1.32%)
Jan 10, 2019 208.66 213.97 206.97 212.47 516,715 +1.72(+0.82%)
Jan 09, 2019 208.39 212.98 206.56 210.75 652,692 +3.69(+1.78%)
Jan 08, 2019 206.78 208.28 201.67 207.06 527,239 +2.02(+0.99%)
Jan 07, 2019 201.72 210.01 199.39 205.04 821,820 +4.63(+2.31%)
Jan 04, 2019 194.61 201.06 191.51 200.41 680,300 +10.77(+5.68%)
Jan 03, 2019 194.36 196.22 189.30 189.64 632,864 -6.20(-3.17%)
Jan 02, 2019 186.55 196.34 186.55 195.84 706,305 +5.92(+3.12%)
Dec 31, 2018 190.78 193.28 186.43 189.92 549,900 +0.00(+0.00%)
Dec 28, 2018 191.16 192.76 188.80 189.92 597,200 -0.13(-0.07%)
Dec 27, 2018 188.77 191.90 181.61 190.05 859,619 -3.13(-1.62%)
Dec 26, 2018 181.10 193.34 178.74 193.18 795,328 +12.69(+7.03%)
Dec 24, 2018 179.96 185.13 177.70 180.49 385,800 -2.64(-1.44%)
Dec 21, 2018 184.88 191.70 182.77 183.13 1,343,900 -1.98(-1.07%)
Dec 20, 2018 184.69 189.22 183.04 185.11 714,133 -1.28(-0.69%)
Dec 19, 2018 189.96 195.25 184.75 186.39 773,016 -3.25(-1.71%)
Dec 18, 2018 193.18 196.59 188.32 189.64 807,820 -3.12(-1.62%)
Dec 17, 2018 190.27 197.19 189.14 192.76 709,185 +1.05(+0.55%)
Dec 14, 2018 192.86 197.26 190.88 191.71 730,600 -4.42(-2.25%)
Dec 13, 2018 204.76 205.73 195.26 196.13 892,824 -7.90(-3.87%)
Dec 12, 2018 204.92 206.21 200.16 204.03 686,378 +3.13(+1.56%)
Dec 11, 2018 207.27 209.58 198.68 200.90 733,677 -3.30(-1.62%)
Dec 10, 2018 205.01 207.68 197.71 204.20 905,648 -1.60(-0.78%)
Dec 07, 2018 218.81 221.57 203.49 205.80 1,344,700 -13.35(-6.09%)
Dec 06, 2018 231.30 231.99 207.51 219.15 2,512,175 -21.28(-8.85%)
Dec 04, 2018 253.61 255.11 237.44 240.43 1,166,100 -15.55(-6.07%)
Dec 03, 2018 260.47 263.16 254.81 255.98 1,172,641 +1.17(+0.46%)
Nov 30, 2018 243.40 256.36 242.32 254.81 1,093,700 +11.09(+4.55%)
Nov 29, 2018 242.15 244.71 237.20 243.72 695,312 -0.88(-0.36%)
Nov 28, 2018 241.27 244.64 237.77 244.60 620,091 +8.35(+3.53%)
Nov 27, 2018 234.69 238.10 234.11 236.25 417,113 +0.87(+0.37%)
Nov 26, 2018 229.48 236.74 229.48 235.38 617,647 +8.71(+3.84%)
Nov 23, 2018 227.04 230.40 225.00 226.67 225,000 -2.04(-0.89%)
Nov 21, 2018 228.71 228.71 228.71 0 -0.54(-0.24%)
Nov 20, 2018 233.23 235.06 228.22 229.25 881,748 -11.09(-4.61%)
Nov 19, 2018 240.28 243.55 236.42 240.34 802,341 +0.19(+0.08%)
Nov 16, 2018 237.36 242.76 235.12 240.15 482,000 -0.19(-0.08%)
Nov 15, 2018 232.84 241.01 230.64 240.34 553,128 +6.32(+2.70%)
Nov 14, 2018 243.62 243.62 229.75 234.02 1,086,321 -8.64(-3.56%)
Nov 13, 2018 242.50 246.63 240.74 242.66 376,277 +1.69(+0.70%)
Nov 12, 2018 246.58 248.12 240.29 240.97 480,114 -6.39(-2.58%)
Nov 09, 2018 249.75 250.85 242.93 247.36 532,800 -3.17(-1.27%)
Nov 08, 2018 251.60 256.13 248.45 250.53 471,767 -1.69(-0.67%)
Nov 07, 2018 247.65 252.98 246.37 252.22 858,158 +5.67(+2.30%)
Nov 06, 2018 244.24 247.22 241.71 246.55 522,381 +2.97(+1.22%)
Nov 05, 2018 244.37 246.14 238.52 243.58 523,758 -0.58(-0.24%)
Nov 02, 2018 242.96 249.19 241.85 244.16 823,400 +3.49(+1.45%)
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.