Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 184.78 187.60 183.91 187.11 4,393,021 +2.25(+1.22%)
Jan 30, 2019 188.89 189.76 179.65 184.86 8,087,885 -7.25(-3.77%)
Jan 29, 2019 192.18 193.67 190.80 192.11 2,969,066 +0.16(+0.08%)
Jan 28, 2019 194.97 194.97 190.01 191.95 4,186,244 -6.82(-3.43%)
Jan 25, 2019 201.95 202.23 196.88 198.77 4,381,600 -2.20(-1.09%)
Jan 24, 2019 201.61 202.40 199.74 200.97 2,390,808 -0.59(-0.29%)
Jan 23, 2019 201.99 203.95 200.13 201.56 1,917,493 -0.42(-0.21%)
Jan 22, 2019 202.62 203.48 200.78 201.98 3,172,562 -1.90(-0.93%)
Jan 18, 2019 203.33 204.33 201.04 203.88 3,094,900 +1.96(+0.97%)
Jan 17, 2019 198.38 202.53 197.98 201.92 2,341,766 +3.03(+1.52%)
Jan 16, 2019 199.30 200.44 197.59 198.89 3,252,544 -0.49(-0.25%)
Jan 15, 2019 196.30 199.99 196.04 199.38 2,837,902 +2.60(+1.32%)
Jan 14, 2019 199.49 200.00 196.66 196.78 3,377,845 -3.78(-1.88%)
Jan 11, 2019 200.64 200.99 198.00 200.56 3,379,600 -2.12(-1.05%)
Jan 10, 2019 200.37 203.52 199.47 202.68 3,037,860 +2.31(+1.15%)
Jan 09, 2019 202.36 202.90 199.63 200.37 2,840,744 -0.24(-0.12%)
Jan 08, 2019 199.20 201.12 196.68 200.61 3,192,899 +2.54(+1.28%)
Jan 07, 2019 194.76 199.36 194.00 198.07 3,018,094 +2.63(+1.35%)
Jan 04, 2019 191.46 196.51 190.84 195.44 4,193,400 +6.46(+3.42%)
Jan 03, 2019 192.15 194.18 188.67 188.98 4,011,795 -2.92(-1.52%)
Jan 02, 2019 192.52 193.20 188.95 191.90 3,007,779 -2.77(-1.42%)
Dec 31, 2018 191.93 195.80 191.61 194.67 2,764,700 +3.94(+2.07%)
Dec 28, 2018 191.63 194.59 190.06 190.73 2,477,400 +0.40(+0.21%)
Dec 27, 2018 185.36 190.41 183.62 190.33 3,083,098 +2.47(+1.31%)
Dec 26, 2018 179.04 188.03 178.88 187.86 2,867,709 +9.46(+5.30%)
Dec 24, 2018 179.50 182.93 178.29 178.40 2,205,100 -1.81(-1.00%)
Dec 21, 2018 183.85 187.61 179.21 180.21 7,829,900 -4.75(-2.57%)
Dec 20, 2018 185.06 186.54 182.72 184.96 3,726,278 -0.53(-0.29%)
Dec 19, 2018 187.02 191.76 182.53 185.49 3,995,459 -1.61(-0.86%)
Dec 18, 2018 191.44 191.94 184.41 187.10 3,155,090 -2.98(-1.57%)
Dec 17, 2018 192.24 194.45 188.64 190.08 2,919,350 -1.99(-1.04%)
Dec 14, 2018 195.04 196.15 191.66 192.07 2,981,300 -5.46(-2.76%)
Dec 13, 2018 196.77 197.66 195.22 197.53 2,067,211 +1.12(+0.57%)
Dec 12, 2018 198.09 199.44 196.30 196.41 2,665,559 +0.23(+0.12%)
Dec 11, 2018 195.91 198.41 194.34 196.18 2,923,607 +2.09(+1.08%)
Dec 10, 2018 193.03 194.79 188.19 194.09 2,718,326 +2.65(+1.38%)
Dec 07, 2018 197.89 198.40 191.05 191.44 3,152,400 -7.57(-3.80%)
Dec 06, 2018 195.72 199.01 193.20 199.01 3,340,007 +1.25(+0.63%)
Dec 04, 2018 204.60 205.74 197.29 197.76 3,881,100 -5.17(-2.55%)
Dec 03, 2018 208.10 208.30 200.38 202.93 4,016,453 -5.32(-2.55%)
Nov 30, 2018 202.15 208.99 201.79 208.25 4,537,600 +5.88(+2.91%)
Nov 29, 2018 199.78 204.00 199.53 202.37 1,856,723 +0.95(+0.47%)
Nov 28, 2018 196.96 202.02 196.06 201.42 2,617,824 +4.32(+2.19%)
Nov 27, 2018 193.16 197.23 191.87 197.10 2,329,162 +2.80(+1.44%)
Nov 26, 2018 194.94 196.31 192.49 194.30 2,194,581 +1.73(+0.90%)
Nov 23, 2018 191.25 194.48 190.77 192.57 1,349,200 -0.20(-0.10%)
Nov 21, 2018 192.77 192.77 192.77 0 -3.67(-1.87%)
Nov 20, 2018 196.32 198.68 192.76 196.44 3,288,763 +1.53(+0.78%)
Nov 19, 2018 194.92 196.77 192.87 194.91 2,620,976 +0.73(+0.38%)
Nov 16, 2018 192.36 195.24 191.69 194.18 3,862,400 +1.73(+0.90%)
Nov 15, 2018 188.34 192.63 187.12 192.45 2,607,144 +2.09(+1.10%)
Nov 14, 2018 192.03 193.40 189.66 190.36 2,850,297 -1.19(-0.62%)
Nov 13, 2018 192.91 194.82 191.03 191.55 2,232,189 -0.01(-0.01%)
Nov 12, 2018 193.65 194.72 190.48 191.56 2,109,077 -1.60(-0.83%)
Nov 09, 2018 195.37 196.91 192.18 193.16 2,344,800 -2.86(-1.46%)
Nov 08, 2018 197.54 198.28 195.28 196.02 2,383,215 -1.60(-0.81%)
Nov 07, 2018 192.81 197.73 192.01 197.62 3,077,281 +6.87(+3.60%)
Nov 06, 2018 190.21 192.70 189.52 190.75 2,070,461 +0.83(+0.44%)
Nov 05, 2018 187.68 190.72 187.55 189.92 2,600,435 +2.86(+1.53%)
Nov 02, 2018 194.29 195.34 185.82 187.06 3,696,400 -5.84(-3.03%)
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.