Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 340.96 351.49 340.96 343.23 4,316,881 +4.79(+1.41%)
Oct 30, 2018 319.52 339.55 318.96 338.44 5,968,408 +13.85(+4.27%)
Oct 29, 2018 348.74 349.86 317.86 324.59 7,713,665 -22.90(-6.59%)
Oct 26, 2018 348.88 351.39 342.52 347.50 4,211,406 -4.35(-1.24%)
Oct 25, 2018 345.59 352.45 343.34 351.85 4,138,024 +8.82(+2.57%)
Oct 24, 2018 349.74 352.65 340.17 343.03 8,726,368 +4.45(+1.31%)
Oct 23, 2018 338.05 341.97 331.60 338.58 4,536,325 -5.74(-1.67%)
Oct 22, 2018 346.12 347.00 340.91 344.31 2,338,645 -0.27(-0.08%)
Oct 19, 2018 348.01 348.08 342.60 344.59 3,609,895 -2.99(-0.86%)
Oct 18, 2018 352.87 355.71 345.07 347.57 3,364,945 -5.95(-1.68%)
Oct 17, 2018 355.94 356.42 350.81 353.52 2,313,229 -2.66(-0.75%)
Oct 16, 2018 348.64 356.49 346.80 356.18 2,914,604 +9.06(+2.61%)
Oct 15, 2018 347.68 350.67 343.85 347.12 3,079,752 -1.19(-0.34%)
Oct 12, 2018 354.02 355.09 340.72 348.31 5,696,368 +1.93(+0.56%)
Oct 11, 2018 351.53 357.73 343.46 346.38 6,476,184 -9.05(-2.55%)
Oct 10, 2018 370.41 371.22 355.06 355.43 6,235,710 -17.38(-4.66%)
Oct 09, 2018 371.77 374.14 368.65 372.81 2,959,488 -0.32(-0.09%)
Oct 08, 2018 371.26 374.06 364.98 373.13 3,435,917 -0.68(-0.18%)
Oct 05, 2018 376.25 379.53 370.48 373.81 2,997,838 -3.40(-0.90%)
Oct 04, 2018 377.94 378.27 372.66 377.21 3,951,718 -2.23(-0.59%)
Oct 03, 2018 376.16 381.36 374.02 379.44 4,955,868 +5.74(+1.53%)
Oct 02, 2018 368.37 375.88 367.32 373.71 4,778,043 +3.95(+1.07%)
Oct 01, 2018 362.87 370.65 362.71 369.76 4,917,847 +10.05(+2.79%)
Sep 28, 2018 356.55 361.96 354.22 359.71 3,722,381 +4.36(+1.23%)
Sep 27, 2018 356.33 356.88 352.46 355.35 2,435,585 +2.28(+0.65%)
Sep 26, 2018 355.46 356.48 352.38 353.07 2,448,814 -2.13(-0.60%)
Sep 25, 2018 356.99 358.32 354.86 355.20 3,066,503 -0.73(-0.21%)
Sep 24, 2018 358.84 359.70 355.29 355.93 2,894,745 -4.10(-1.14%)
Sep 21, 2018 357.30 360.36 354.06 360.03 7,386,037 +4.61(+1.30%)
Sep 20, 2018 356.66 359.55 353.69 355.42 4,144,519 +2.17(+0.61%)
Sep 19, 2018 351.67 359.06 351.29 353.25 4,914,424 +1.59(+0.45%)
Sep 18, 2018 345.59 353.82 344.43 351.67 3,104,988 +7.37(+2.14%)
Sep 17, 2018 347.51 349.46 342.92 344.30 2,639,489 -3.71(-1.07%)
Sep 14, 2018 344.76 350.39 344.43 348.01 2,931,773 +4.20(+1.22%)
Sep 13, 2018 344.68 348.61 342.69 343.81 3,264,209 +1.98(+0.58%)
Sep 12, 2018 333.69 343.40 333.32 341.83 4,138,815 +7.89(+2.36%)
Sep 11, 2018 327.90 335.26 326.26 333.94 2,823,796 +3.28(+0.99%)
Sep 10, 2018 338.04 339.26 330.48 330.66 3,168,408 -7.18(-2.12%)
Sep 07, 2018 337.39 338.54 333.17 337.83 4,054,670 -1.93(-0.57%)
Sep 06, 2018 336.16 341.77 335.22 339.76 3,706,939 +4.44(+1.32%)
Sep 05, 2018 334.44 335.87 331.92 335.32 3,059,528 +0.42(+0.12%)
Sep 04, 2018 330.41 334.97 328.16 334.90 2,790,824 +3.35(+1.01%)
Aug 31, 2018 331.56 331.56 331.56 0 -3.97(-1.18%)
Aug 30, 2018 338.87 339.45 334.42 335.53 3,366,998 -3.18(-0.94%)
Aug 29, 2018 340.72 340.80 337.77 338.71 1,912,118 -0.99(-0.29%)
Aug 28, 2018 343.37 344.02 339.12 339.70 2,557,963 -2.45(-0.72%)
Aug 27, 2018 340.57 343.37 339.51 342.15 2,356,797 +4.22(+1.25%)
Aug 24, 2018 337.34 339.14 336.69 337.93 2,020,718 +1.84(+0.55%)
Aug 23, 2018 337.71 338.80 334.14 336.09 1,895,416 -2.47(-0.73%)
Aug 22, 2018 342.71 344.21 338.38 338.56 2,773,736 -3.62(-1.06%)
Aug 21, 2018 339.50 342.83 338.17 342.18 3,063,882 +2.93(+0.86%)
Aug 20, 2018 337.18 341.06 335.73 339.25 3,120,710 +4.20(+1.25%)
Aug 17, 2018 334.66 337.08 330.47 335.05 3,173,080 +0.41(+0.12%)
Aug 16, 2018 327.95 336.32 327.21 334.64 6,066,359 +13.75(+4.29%)
Aug 15, 2018 325.54 326.09 317.28 320.89 3,927,161 -7.14(-2.18%)
Aug 14, 2018 328.01 329.00 326.56 328.03 2,085,207 +0.75(+0.23%)
Aug 13, 2018 328.47 330.94 326.29 327.27 1,940,836 -1.02(-0.31%)
Aug 10, 2018 329.83 329.83 325.43 328.29 2,838,620 -4.17(-1.25%)
Aug 09, 2018 334.73 335.47 331.88 332.46 2,379,922 -2.27(-0.68%)
Aug 08, 2018 337.35 338.43 333.26 334.73 2,425,272 -2.87(-0.85%)
Aug 07, 2018 334.99 338.91 332.54 337.60 2,355,853 +4.03(+1.21%)
Aug 06, 2018 334.33 334.33 330.24 333.56 3,377,859 -1.80(-0.54%)
Aug 03, 2018 336.38 337.82 332.70 335.37 2,374,296 -1.24(-0.37%)
Aug 02, 2018 335.54 337.57 333.05 336.61 2,758,763 -2.92(-0.86%)
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.