Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 334.36 335.98 329.04 332.68 522,900 +0.69(+0.21%)
Nov 29, 2018 331.65 335.42 327.00 331.99 520,282 -3.23(-0.96%)
Nov 28, 2018 316.64 335.99 316.45 335.22 709,302 +21.27(+6.77%)
Nov 27, 2018 309.30 318.52 304.56 313.95 1,090,199 +2.80(+0.90%)
Nov 26, 2018 301.40 312.27 295.20 311.15 724,516 +11.74(+3.92%)
Nov 23, 2018 299.88 305.70 298.25 299.41 224,600 -2.19(-0.73%)
Nov 21, 2018 301.60 301.60 301.60 0 -0.69(-0.23%)
Nov 20, 2018 288.92 307.92 280.83 302.29 963,799 +2.46(+0.82%)
Nov 19, 2018 316.03 316.32 293.73 299.83 950,857 -19.95(-6.24%)
Nov 16, 2018 318.04 332.15 315.38 319.78 752,800 -1.00(-0.31%)
Nov 15, 2018 310.58 324.27 301.12 320.78 931,334 +8.22(+2.63%)
Nov 14, 2018 333.30 335.16 309.83 312.56 1,160,548 -18.07(-5.47%)
Nov 13, 2018 342.40 351.74 329.30 330.63 784,614 -7.23(-2.14%)
Nov 12, 2018 388.99 388.99 330.01 337.86 1,692,893 -67.31(-16.61%)
Nov 09, 2018 413.32 413.32 395.64 405.17 527,300 -8.68(-2.10%)
Nov 08, 2018 409.80 420.18 404.01 413.85 436,239 +1.75(+0.42%)
Nov 07, 2018 410.00 427.70 402.00 412.10 815,654 +22.25(+5.71%)
Nov 06, 2018 392.78 399.58 381.84 389.85 442,598 -3.06(-0.78%)
Nov 05, 2018 385.85 395.24 379.51 392.91 707,486 +8.78(+2.29%)
Nov 02, 2018 390.00 399.88 376.12 384.13 765,300 +7.19(+1.91%)
Nov 01, 2018 357.00 378.37 342.00 376.94 1,482,052 +35.74(+10.47%)
Oct 31, 2018 338.00 352.45 333.88 341.20 897,698 +9.98(+3.01%)
Oct 30, 2018 320.15 333.67 315.34 331.22 602,824 +11.19(+3.50%)
Oct 29, 2018 331.39 339.69 313.40 320.03 730,090 -10.32(-3.12%)
Oct 26, 2018 320.10 337.52 317.56 330.35 753,300 -2.77(-0.83%)
Oct 25, 2018 352.00 352.00 317.00 333.12 1,416,132 -19.59(-5.55%)
Oct 24, 2018 369.48 376.80 352.00 352.71 497,901 -17.33(-4.68%)
Oct 23, 2018 358.89 373.85 350.25 370.04 492,533 +3.84(+1.05%)
Oct 22, 2018 363.02 368.69 355.61 366.20 504,893 +3.78(+1.04%)
Oct 19, 2018 388.41 391.70 360.63 362.42 850,400 -24.21(-6.26%)
Oct 18, 2018 389.47 389.96 380.05 386.63 462,805 -3.16(-0.81%)
Oct 17, 2018 391.57 391.57 380.05 389.79 355,505 +2.91(+0.75%)
Oct 16, 2018 376.28 388.11 374.74 386.88 460,620 +14.80(+3.98%)
Oct 15, 2018 383.78 387.97 367.24 372.08 674,031 -12.70(-3.30%)
Oct 12, 2018 381.57 396.19 374.26 384.78 989,200 +17.24(+4.69%)
Oct 11, 2018 372.00 383.88 363.63 367.54 815,544 -9.35(-2.48%)
Oct 10, 2018 394.64 396.99 375.61 376.89 865,826 -18.19(-4.60%)
Oct 09, 2018 397.35 408.87 393.96 395.08 536,320 -3.93(-0.98%)
Oct 08, 2018 414.17 415.55 388.39 399.01 785,224 -16.70(-4.02%)
Oct 05, 2018 418.99 430.93 405.48 415.71 565,000 -1.08(-0.26%)
Oct 04, 2018 424.81 424.97 407.62 416.79 587,510 -9.63(-2.26%)
Oct 03, 2018 429.59 431.00 418.41 426.42 470,167 -2.75(-0.64%)
Oct 02, 2018 442.92 442.92 426.39 429.17 843,877 -15.08(-3.39%)
Oct 01, 2018 452.90 459.75 442.93 444.25 526,608 -5.50(-1.22%)
Sep 28, 2018 441.29 455.40 441.00 449.75 696,300 +6.86(+1.55%)
Sep 27, 2018 445.50 451.79 437.10 442.89 620,964 -1.81(-0.41%)
Sep 26, 2018 443.49 454.00 438.52 444.70 913,849 +3.18(+0.72%)
Sep 25, 2018 420.00 445.70 419.06 441.52 1,198,599 +21.91(+5.22%)
Sep 24, 2018 381.03 422.91 378.00 419.61 995,658 +34.73(+9.02%)
Sep 21, 2018 381.33 386.72 380.97 384.88 1,565,300 +2.90(+0.76%)
Sep 20, 2018 377.75 382.10 372.19 381.98 481,318 +5.23(+1.39%)
Sep 19, 2018 377.00 380.53 366.91 376.75 450,337 +0.19(+0.05%)
Sep 18, 2018 369.06 380.64 368.55 376.56 598,008 +7.66(+2.08%)
Sep 17, 2018 395.60 399.62 367.71 368.90 643,805 -26.77(-6.77%)
Sep 14, 2018 392.32 399.12 392.00 395.67 398,500 +4.73(+1.21%)
Sep 13, 2018 396.18 397.48 388.69 390.94 374,100 -2.00(-0.51%)
Sep 12, 2018 397.00 398.91 380.39 392.94 485,940 -4.47(-1.12%)
Sep 11, 2018 388.10 397.64 383.28 397.41 467,214 +8.83(+2.27%)
Sep 10, 2018 381.27 389.56 378.57 388.58 472,589 +11.09(+2.94%)
Sep 07, 2018 378.44 388.93 375.29 377.49 379,800 -5.61(-1.46%)
Sep 06, 2018 385.10 386.44 376.14 383.10 535,924 -0.73(-0.19%)
Sep 05, 2018 410.70 410.99 383.12 383.83 736,377 -27.53(-6.69%)
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.