Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 179.49 185.56 179.17 184.91 5,110,483 +5.22(+2.91%)
Nov 29, 2018 177.38 181.13 177.16 179.68 2,091,139 +0.84(+0.47%)
Nov 28, 2018 174.88 179.37 174.08 178.84 2,948,331 +3.84(+2.19%)
Nov 27, 2018 171.51 175.12 170.36 175.00 2,623,224 +2.49(+1.44%)
Nov 26, 2018 173.09 174.30 170.91 172.52 2,471,652 +1.54(+0.90%)
Nov 23, 2018 169.81 172.68 169.38 170.98 1,519,540 -0.18(-0.10%)
Nov 21, 2018 171.16 171.16 171.16 0 -3.26(-1.87%)
Nov 20, 2018 174.31 176.41 171.15 174.42 3,703,977 +1.36(+0.78%)
Nov 19, 2018 173.07 174.71 171.25 173.06 2,951,881 +0.65(+0.38%)
Nov 16, 2018 170.80 173.35 170.20 172.41 4,350,038 +1.54(+0.90%)
Nov 15, 2018 167.23 171.04 166.14 170.88 2,936,302 +3.03(+1.80%)
Nov 14, 2018 169.32 170.53 167.23 167.85 3,232,569 -1.05(-0.62%)
Nov 13, 2018 170.10 171.78 168.44 168.90 2,531,563 -0.01(-0.01%)
Nov 12, 2018 170.75 171.69 167.95 168.91 2,391,939 -1.41(-0.83%)
Nov 09, 2018 172.27 173.62 169.45 170.32 2,659,277 -2.52(-1.46%)
Nov 08, 2018 174.18 174.83 172.19 172.84 2,702,844 -1.41(-0.81%)
Nov 07, 2018 170.01 174.35 169.30 174.25 3,489,996 +6.06(+3.60%)
Nov 06, 2018 167.72 169.91 167.11 168.19 2,348,144 +0.73(+0.44%)
Nov 05, 2018 165.49 168.17 165.37 167.46 2,949,197 +2.52(+1.53%)
Nov 02, 2018 171.31 172.24 163.85 164.94 4,192,149 -5.15(-3.03%)
Nov 01, 2018 170.01 171.39 168.38 170.09 3,206,446 +0.10(+0.06%)
Oct 31, 2018 166.72 172.23 166.69 169.99 5,089,191 +3.27(+1.96%)
Oct 30, 2018 167.03 168.41 164.91 166.72 4,582,451 +0.78(+0.47%)
Oct 29, 2018 166.93 168.33 162.95 165.94 4,342,956 +1.95(+1.19%)
Oct 26, 2018 163.47 165.18 161.60 163.99 5,194,708 -1.87(-1.13%)
Oct 25, 2018 166.35 167.97 159.87 165.86 5,648,941 +0.19(+0.12%)
Oct 24, 2018 173.65 174.55 165.21 165.66 4,795,959 -8.61(-4.94%)
Oct 23, 2018 173.09 175.55 170.81 174.27 2,895,949 -0.34(-0.19%)
Oct 22, 2018 177.37 177.94 174.12 174.60 3,081,774 -3.33(-1.87%)
Oct 19, 2018 178.76 180.86 177.63 177.94 3,053,496 -0.81(-0.45%)
Oct 18, 2018 179.14 180.32 176.60 178.75 2,759,886 -0.04(-0.02%)
Oct 17, 2018 177.59 179.27 175.41 178.79 2,789,615 +0.38(+0.21%)
Oct 16, 2018 173.90 178.71 173.02 178.41 2,564,623 +5.95(+3.45%)
Oct 15, 2018 173.00 174.95 171.94 172.46 2,370,454 -1.59(-0.91%)
Oct 12, 2018 172.49 174.66 171.19 174.05 3,664,785 +3.12(+1.83%)
Oct 11, 2018 177.72 178.96 169.63 170.93 4,735,199 -6.48(-3.65%)
Oct 10, 2018 180.76 181.95 177.03 177.41 4,704,291 -4.23(-2.33%)
Oct 09, 2018 181.42 183.47 180.31 181.64 2,845,660 +0.38(+0.21%)
Oct 08, 2018 179.32 181.75 179.20 181.26 3,264,083 +1.37(+0.76%)
Oct 05, 2018 180.27 181.72 177.96 179.89 2,813,857 +0.49(+0.27%)
Oct 04, 2018 181.72 182.65 177.06 179.41 3,651,579 -3.03(-1.66%)
Oct 03, 2018 183.62 183.62 182.20 182.43 2,561,719 -0.68(-0.37%)
Oct 02, 2018 182.01 183.49 181.72 183.11 2,463,373 +0.67(+0.37%)
Oct 01, 2018 183.16 184.58 182.19 182.44 2,856,008 -0.33(-0.18%)
Sep 28, 2018 183.88 184.11 182.32 182.78 3,672,497 -1.41(-0.77%)
Sep 27, 2018 182.88 185.33 182.38 184.19 2,915,366 +1.82(+1.00%)
Sep 26, 2018 181.90 184.18 181.90 182.37 2,452,678 +0.33(+0.18%)
Sep 25, 2018 183.65 184.20 181.87 182.04 2,898,939 -0.66(-0.36%)
Sep 24, 2018 180.34 183.11 179.97 182.71 2,996,308 +1.86(+1.03%)
Sep 21, 2018 181.34 182.19 180.03 180.85 8,294,816 +0.00(+0.00%)
Sep 20, 2018 179.52 180.98 179.01 180.85 2,523,414 +1.68(+0.94%)
Sep 19, 2018 178.72 180.23 177.73 179.17 2,500,382 +0.76(+0.42%)
Sep 18, 2018 176.72 179.76 175.64 178.41 2,248,143 +1.35(+0.76%)
Sep 17, 2018 176.60 177.63 175.92 177.06 2,211,596 +0.20(+0.11%)
Sep 14, 2018 179.56 180.25 176.35 176.86 2,840,055 -2.07(-1.16%)
Sep 13, 2018 176.56 179.07 175.83 178.93 3,140,690 +3.02(+1.72%)
Sep 12, 2018 176.07 177.67 174.71 175.91 2,419,750 +0.03(+0.02%)
Sep 11, 2018 177.23 178.99 175.71 175.88 3,840,134 -2.67(-1.50%)
Sep 10, 2018 174.02 179.60 173.17 178.55 4,889,134 +5.47(+3.16%)
Sep 07, 2018 172.32 174.19 171.72 173.09 2,953,240 +0.13(+0.08%)
Sep 06, 2018 174.19 175.10 172.05 172.95 2,038,712 -1.41(-0.81%)
Sep 05, 2018 173.82 175.18 173.57 174.37 2,051,601 +0.90(+0.52%)
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.