Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 207.91 210.82 202.31 209.08 18,793,422 +7.76(+3.86%)
Oct 30, 2018 185.00 201.71 184.08 201.31 20,332,578 +17.24(+9.36%)
Oct 29, 2018 202.29 202.43 174.55 184.08 19,099,920 -12.56(-6.39%)
Oct 26, 2018 196.66 203.14 191.51 196.64 16,758,998 -9.47(-4.59%)
Oct 25, 2018 193.84 208.00 192.07 206.11 23,978,704 +8.36(+4.23%)
Oct 24, 2018 217.68 219.55 197.20 197.75 22,258,628 -21.47(-9.79%)
Oct 23, 2018 218.60 222.32 214.91 219.22 15,770,017 -10.08(-4.39%)
Oct 22, 2018 229.36 233.36 225.18 229.30 9,295,834 +2.03(+0.89%)
Oct 19, 2018 239.75 240.53 225.81 227.26 15,468,867 -10.27(-4.33%)
Oct 18, 2018 243.81 245.35 235.12 237.54 13,206,023 -3.50(-1.45%)
Oct 17, 2018 246.27 247.80 239.07 241.04 8,306,373 -2.75(-1.13%)
Oct 16, 2018 237.93 244.23 235.96 243.78 10,285,831 +10.36(+4.44%)
Oct 15, 2018 243.95 243.95 233.38 233.42 11,330,057 -11.07(-4.53%)
Oct 12, 2018 243.47 247.46 237.66 244.49 15,333,441 +11.31(+4.85%)
Oct 11, 2018 240.16 245.50 232.31 233.17 18,267,252 -10.47(-4.30%)
Oct 10, 2018 259.09 260.92 243.56 243.65 17,245,154 -19.69(-7.48%)
Oct 09, 2018 262.74 266.52 260.61 263.33 6,892,880 -0.23(-0.09%)
Oct 08, 2018 264.28 268.90 257.92 263.56 10,298,561 -4.06(-1.52%)
Oct 05, 2018 275.98 278.46 265.31 267.62 10,755,260 -9.35(-3.38%)
Oct 04, 2018 282.90 283.87 273.88 276.97 9,859,620 -7.38(-2.59%)
Oct 03, 2018 286.91 287.21 280.18 284.35 8,079,800 +0.25(+0.09%)
Oct 02, 2018 285.85 290.32 283.20 284.10 9,673,893 -2.86(-1.00%)
Oct 01, 2018 281.80 289.63 280.25 286.95 15,673,352 +8.27(+2.97%)
Sep 28, 2018 270.46 279.57 269.34 278.68 17,883,654 +13.51(+5.09%)
Sep 27, 2018 266.11 266.96 263.92 265.18 5,403,689 +0.48(+0.18%)
Sep 26, 2018 266.38 267.99 264.06 264.70 6,767,596 -1.48(-0.55%)
Sep 25, 2018 266.14 267.18 262.71 266.18 7,065,259 +2.69(+1.02%)
Sep 24, 2018 260.02 263.63 256.53 263.49 7,407,134 +2.23(+0.85%)
Sep 21, 2018 264.54 266.37 259.93 261.26 10,969,341 -2.81(-1.06%)
Sep 20, 2018 264.83 266.52 261.90 264.06 10,851,998 -5.65(-2.10%)
Sep 19, 2018 268.02 270.43 266.02 269.72 5,664,997 +0.95(+0.35%)
Sep 18, 2018 271.81 275.93 268.50 268.77 7,548,061 -2.88(-1.06%)
Sep 17, 2018 273.11 275.07 270.88 271.65 5,174,019 -2.48(-0.90%)
Sep 14, 2018 272.70 276.78 271.23 274.13 9,754,436 +5.05(+1.88%)
Sep 13, 2018 268.61 272.71 267.91 269.08 7,690,355 +3.11(+1.17%)
Sep 12, 2018 268.93 269.72 259.74 265.97 10,562,601 -4.56(-1.69%)
Sep 11, 2018 270.59 274.10 269.76 270.53 6,126,035 -1.91(-0.70%)
Sep 10, 2018 270.50 273.63 268.75 272.44 5,548,854 +2.85(+1.06%)
Sep 07, 2018 266.76 274.63 264.97 269.60 7,447,345 -0.85(-0.32%)
Sep 06, 2018 275.45 275.55 269.13 270.45 8,135,796 -5.65(-2.05%)
Sep 05, 2018 280.64 282.05 272.86 276.10 9,909,013 -5.24(-1.86%)
Sep 04, 2018 277.82 282.85 276.68 281.34 9,874,666 +2.99(+1.08%)
Aug 31, 2018 278.35 278.35 278.35 0 +2.85(+1.03%)
Aug 30, 2018 274.92 279.38 274.02 275.50 8,724,250 -0.67(-0.24%)
Aug 29, 2018 271.64 277.18 270.81 276.17 10,586,471 +4.22(+1.55%)
Aug 28, 2018 273.22 274.13 267.14 271.95 11,976,807 -1.51(-0.55%)
Aug 27, 2018 271.00 276.43 269.73 273.46 12,747,728 +3.65(+1.35%)
Aug 24, 2018 264.81 270.39 264.63 269.81 13,406,481 +5.33(+2.02%)
Aug 23, 2018 258.94 267.09 258.39 264.48 18,168,690 +3.99(+1.53%)
Aug 22, 2018 249.77 260.69 249.63 260.49 18,900,812 +9.41(+3.75%)
Aug 21, 2018 246.30 251.25 245.50 251.08 16,967,378 +5.43(+2.21%)
Aug 20, 2018 241.03 250.96 236.60 245.64 21,543,368 +2.99(+1.23%)
Aug 17, 2018 250.70 250.73 241.57 242.65 28,835,076 -12.51(-4.90%)
Aug 16, 2018 259.58 259.68 252.75 255.16 20,118,792 -1.63(-0.63%)
Aug 15, 2018 259.95 261.30 253.63 256.79 14,899,209 -2.33(-0.90%)
Aug 14, 2018 258.07 259.68 254.74 259.11 11,728,944 +5.26(+2.07%)
Aug 13, 2018 252.88 258.69 252.81 253.85 9,445,107 +1.32(+0.52%)
Aug 10, 2018 250.91 253.83 250.46 252.53 6,472,950 -1.66(-0.65%)
Aug 09, 2018 256.84 256.95 253.88 254.19 5,149,003 -1.94(-0.76%)
Aug 08, 2018 254.72 257.93 253.32 256.13 6,604,719 +1.46(+0.57%)
Aug 07, 2018 253.73 255.42 252.66 254.67 6,507,821 +2.89(+1.15%)
Aug 06, 2018 249.36 251.92 247.50 251.78 5,232,009 +1.91(+0.77%)
Aug 03, 2018 249.38 250.82 248.71 249.87 5,405,088 +1.47(+0.59%)
Aug 02, 2018 241.43 248.56 239.07 248.40 6,793,403 +4.11(+1.68%)
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.