Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 271.76 275.81 270.83 275.16 895,896 +4.03(+1.49%)
Dec 28, 2018 274.93 276.12 269.56 271.13 884,547 -1.58(-0.58%)
Dec 27, 2018 268.67 272.90 262.65 272.71 925,938 +1.75(+0.64%)
Dec 26, 2018 262.57 271.26 260.90 270.97 872,712 +8.87(+3.38%)
Dec 24, 2018 262.34 265.42 259.85 262.10 537,024 -1.23(-0.47%)
Dec 21, 2018 263.69 273.17 263.33 263.33 2,200,557 -3.31(-1.24%)
Dec 20, 2018 272.54 272.70 264.23 266.63 1,533,893 -4.99(-1.84%)
Dec 19, 2018 279.89 280.19 269.47 271.62 1,726,675 -8.37(-2.99%)
Dec 18, 2018 292.50 294.07 277.27 279.99 1,548,971 -10.74(-3.69%)
Dec 17, 2018 282.47 292.64 281.96 290.73 1,978,837 +3.15(+1.10%)
Dec 14, 2018 297.05 297.05 285.99 287.57 1,169,584 -12.05(-4.02%)
Dec 13, 2018 299.72 305.63 298.51 299.63 989,606 +1.90(+0.64%)
Dec 12, 2018 294.46 302.07 294.46 297.73 903,184 +4.27(+1.45%)
Dec 11, 2018 298.15 300.12 291.09 293.46 907,072 -1.20(-0.41%)
Dec 10, 2018 294.34 295.83 284.76 294.66 1,323,248 +1.26(+0.43%)
Dec 07, 2018 301.86 305.03 292.20 293.39 1,377,656 -9.85(-3.25%)
Dec 06, 2018 309.35 309.35 294.04 303.24 1,995,042 -7.86(-2.53%)
Dec 04, 2018 319.47 322.28 310.25 311.10 2,035,664 -8.64(-2.70%)
Dec 03, 2018 316.65 319.94 309.67 319.74 1,806,136 +3.84(+1.22%)
Nov 30, 2018 317.67 319.24 314.89 315.90 1,186,897 -0.79(-0.25%)
Nov 29, 2018 313.98 318.98 312.62 316.68 939,893 +1.33(+0.42%)
Nov 28, 2018 298.42 315.48 298.42 315.35 1,431,178 +18.48(+6.22%)
Nov 27, 2018 299.22 300.94 294.15 296.87 1,039,639 -3.76(-1.25%)
Nov 26, 2018 294.58 301.95 293.45 300.63 1,041,960 +7.31(+2.49%)
Nov 23, 2018 291.06 294.28 290.43 293.32 322,589 +0.79(+0.27%)
Nov 21, 2018 292.53 292.53 292.53 0 -2.03(-0.69%)
Nov 20, 2018 295.84 296.14 287.29 294.56 1,778,537 -3.05(-1.02%)
Nov 19, 2018 306.59 307.47 296.79 297.61 1,094,362 -8.95(-2.92%)
Nov 16, 2018 303.94 306.79 301.61 306.56 1,322,796 +1.65(+0.54%)
Nov 15, 2018 306.54 306.85 299.40 304.91 1,171,025 -2.30(-0.75%)
Nov 14, 2018 319.97 321.56 306.42 307.21 1,600,825 -13.10(-4.09%)
Nov 13, 2018 323.97 324.77 319.44 320.31 1,027,911 -3.43(-1.06%)
Nov 12, 2018 324.55 325.45 321.90 323.74 804,336 -1.25(-0.38%)
Nov 09, 2018 324.61 327.94 322.16 324.99 816,956 -0.61(-0.19%)
Nov 08, 2018 338.46 338.50 323.38 325.60 1,113,020 -13.80(-4.07%)
Nov 07, 2018 321.63 341.22 320.88 339.40 1,668,280 +21.26(+6.68%)
Nov 06, 2018 313.09 318.39 312.52 318.14 805,604 +4.99(+1.59%)
Nov 05, 2018 310.54 315.81 309.83 313.15 535,888 +3.41(+1.10%)
Nov 02, 2018 309.41 317.50 307.74 309.74 713,911 +2.09(+0.68%)
Nov 01, 2018 308.47 311.66 306.25 307.65 1,009,921 +0.44(+0.14%)
Oct 31, 2018 312.02 316.68 306.68 307.21 1,014,890 -2.96(-0.96%)
Oct 30, 2018 305.46 310.62 301.75 310.17 468,244 +5.65(+1.85%)
Oct 29, 2018 306.91 309.73 300.96 304.52 700,312 -0.61(-0.20%)
Oct 26, 2018 307.18 308.73 302.64 305.14 482,476 -3.19(-1.04%)
Oct 25, 2018 305.34 310.89 303.54 308.33 471,782 +3.68(+1.21%)
Oct 24, 2018 311.78 313.48 304.17 304.65 456,780 -7.76(-2.48%)
Oct 23, 2018 309.74 313.33 306.83 312.41 459,510 -0.79(-0.25%)
Oct 22, 2018 315.78 318.27 310.68 313.19 681,550 -1.66(-0.53%)
Oct 19, 2018 319.02 321.01 313.76 314.85 674,383 -3.77(-1.18%)
Oct 18, 2018 315.48 318.94 314.43 318.62 520,889 +4.06(+1.29%)
Oct 17, 2018 313.96 318.43 308.75 314.56 369,254 -0.26(-0.08%)
Oct 16, 2018 308.41 315.33 307.10 314.82 386,154 +10.87(+3.58%)
Oct 15, 2018 304.85 306.77 303.30 303.95 623,565 -1.29(-0.42%)
Oct 12, 2018 309.59 312.11 302.56 305.24 831,558 -1.50(-0.49%)
Oct 11, 2018 314.35 315.58 305.84 306.73 790,326 -8.52(-2.70%)
Oct 10, 2018 321.37 323.12 314.92 315.25 631,027 -6.08(-1.89%)
Oct 09, 2018 320.06 323.97 320.06 321.33 680,103 +1.42(+0.44%)
Oct 08, 2018 317.33 320.57 315.59 319.91 469,527 +2.42(+0.76%)
Oct 05, 2018 318.09 320.29 317.04 317.50 415,935 -0.08(-0.02%)
Oct 04, 2018 318.85 319.53 316.92 317.57 480,535 -1.35(-0.42%)
Oct 03, 2018 323.09 323.30 317.05 318.93 775,045 -3.61(-1.12%)
Oct 02, 2018 324.04 324.84 320.41 322.53 440,473 -1.96(-0.60%)
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.