Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 311.43 314.48 309.73 313.37 3,661,224 +5.95(+1.93%)
Dec 28, 2018 310.69 312.43 306.23 307.43 3,833,603 -0.74(-0.24%)
Dec 27, 2018 300.29 308.16 293.69 308.16 4,460,295 +3.12(+1.02%)
Dec 26, 2018 290.16 305.20 284.19 305.05 4,979,550 +19.21(+6.72%)
Dec 24, 2018 292.14 294.42 285.83 285.83 3,535,361 -10.10(-3.41%)
Dec 21, 2018 300.34 306.06 295.41 295.93 7,864,284 -8.26(-2.72%)
Dec 20, 2018 308.03 312.71 299.28 304.19 5,482,278 -6.32(-2.03%)
Dec 19, 2018 320.01 324.04 307.15 310.51 4,922,596 -8.27(-2.59%)
Dec 18, 2018 316.25 322.69 314.05 318.77 6,044,531 +11.59(+3.77%)
Dec 17, 2018 307.94 317.96 305.54 307.18 5,104,211 -2.55(-0.82%)
Dec 14, 2018 313.32 314.74 306.63 309.73 3,394,474 -6.53(-2.06%)
Dec 13, 2018 319.11 319.44 315.00 316.26 2,312,129 -1.19(-0.37%)
Dec 12, 2018 318.11 322.51 315.47 317.44 3,524,112 +4.53(+1.45%)
Dec 11, 2018 323.82 325.02 309.73 312.92 3,668,535 -4.20(-1.32%)
Dec 10, 2018 312.18 317.94 306.58 317.11 4,523,528 +3.04(+0.97%)
Dec 07, 2018 322.94 328.06 312.29 314.07 4,658,037 -8.43(-2.62%)
Dec 06, 2018 320.65 324.19 308.32 322.51 9,566,357 -10.30(-3.09%)
Dec 04, 2018 346.90 348.18 332.07 332.81 5,350,434 -16.97(-4.85%)
Dec 03, 2018 354.00 358.56 346.28 349.77 6,755,805 +12.83(+3.81%)
Nov 30, 2018 332.26 337.74 327.95 336.95 5,530,428 +4.08(+1.23%)
Nov 29, 2018 326.46 333.52 324.61 332.86 5,449,284 +8.80(+2.72%)
Nov 28, 2018 316.50 324.56 312.62 324.06 6,293,104 +15.03(+4.86%)
Nov 27, 2018 306.36 309.54 302.16 309.03 3,031,132 +1.62(+0.53%)
Nov 26, 2018 306.63 309.57 301.87 307.41 3,457,644 +3.93(+1.29%)
Nov 23, 2018 306.08 308.03 303.04 303.48 1,645,883 -4.86(-1.58%)
Nov 21, 2018 308.34 308.34 308.34 0 -0.37(-0.12%)
Nov 20, 2018 293.55 313.06 288.21 308.71 7,074,735 -3.15(-1.01%)
Nov 19, 2018 326.05 326.53 308.22 311.86 6,973,971 -14.59(-4.47%)
Nov 16, 2018 329.40 330.56 321.79 326.44 4,553,992 -5.46(-1.65%)
Nov 15, 2018 331.46 338.13 326.99 331.90 5,003,543 -3.06(-0.91%)
Nov 14, 2018 342.12 345.78 334.16 334.96 3,537,331 -4.65(-1.37%)
Nov 13, 2018 339.66 345.32 332.36 339.62 5,102,770 -7.31(-2.11%)
Nov 12, 2018 359.73 359.99 345.91 346.93 3,172,989 -11.96(-3.33%)
Nov 09, 2018 357.42 360.50 355.76 358.89 2,665,749 -1.39(-0.39%)
Nov 08, 2018 358.88 363.12 355.20 360.28 2,831,928 +0.45(+0.12%)
Nov 07, 2018 355.59 360.63 347.72 359.83 4,148,863 +5.37(+1.51%)
Nov 06, 2018 350.53 356.37 350.24 354.46 2,551,559 +4.34(+1.24%)
Nov 05, 2018 347.97 351.38 344.80 350.12 2,329,602 +4.09(+1.18%)
Nov 02, 2018 354.94 359.37 345.07 346.03 4,166,329 -5.15(-1.47%)
Nov 01, 2018 345.76 352.62 341.63 351.17 3,887,338 +7.94(+2.31%)
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%)
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.