Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 169.75 175.50 169.45 174.88 5,403,579 +4.94(+2.91%)
Nov 29, 2018 167.76 171.31 167.55 169.94 2,211,069 +0.80(+0.47%)
Nov 28, 2018 165.40 169.64 164.64 169.14 3,117,423 +3.63(+2.19%)
Nov 27, 2018 162.20 165.62 161.12 165.51 2,773,671 +2.35(+1.44%)
Nov 26, 2018 163.70 164.85 161.64 163.16 2,613,406 +1.45(+0.90%)
Nov 23, 2018 160.60 163.31 160.20 161.71 1,606,688 -0.17(-0.10%)
Nov 21, 2018 161.88 161.88 161.88 0 -3.08(-1.87%)
Nov 20, 2018 164.86 166.84 161.87 164.96 3,916,407 +1.28(+0.78%)
Nov 19, 2018 163.68 165.24 161.96 163.67 3,121,176 +0.61(+0.38%)
Nov 16, 2018 161.53 163.95 160.97 163.06 4,599,520 +1.45(+0.90%)
Nov 15, 2018 158.16 161.76 157.13 161.61 3,104,705 +2.86(+1.80%)
Nov 14, 2018 160.14 161.28 158.16 158.74 3,417,964 -0.99(-0.62%)
Nov 13, 2018 160.87 162.46 159.30 159.74 2,676,753 -0.01(-0.01%)
Nov 12, 2018 161.49 162.38 158.84 159.75 2,529,122 -1.33(-0.83%)
Nov 09, 2018 162.92 164.21 160.26 161.08 2,811,792 -2.38(-1.46%)
Nov 08, 2018 164.73 165.35 162.85 163.46 2,857,858 -1.34(-0.81%)
Nov 07, 2018 160.79 164.89 160.12 164.80 3,690,154 +5.73(+3.60%)
Nov 06, 2018 158.62 160.70 158.04 159.07 2,482,815 +0.69(+0.44%)
Nov 05, 2018 156.51 159.04 156.40 158.38 3,118,339 +2.39(+1.53%)
Nov 02, 2018 162.02 162.90 154.96 155.99 4,432,578 -4.87(-3.03%)
Nov 01, 2018 160.79 162.10 159.25 160.86 3,390,342 +0.09(+0.06%)
Oct 31, 2018 157.68 162.89 157.64 160.77 5,381,067 +3.09(+1.96%)
Oct 30, 2018 157.97 159.28 155.97 157.68 4,845,264 +0.74(+0.47%)
Oct 29, 2018 157.88 159.20 154.11 156.94 4,592,034 +1.84(+1.19%)
Oct 26, 2018 154.61 156.22 152.84 155.09 5,492,636 -1.77(-1.13%)
Oct 25, 2018 157.33 158.86 151.20 156.86 5,972,920 +0.18(+0.12%)
Oct 24, 2018 164.23 165.08 156.25 156.68 5,071,018 -8.14(-4.94%)
Oct 23, 2018 163.70 166.02 161.55 164.81 3,062,037 -0.32(-0.19%)
Oct 22, 2018 167.75 168.28 164.67 165.13 3,258,520 -3.15(-1.87%)
Oct 19, 2018 169.07 171.05 167.99 168.28 3,228,620 -0.77(-0.45%)
Oct 18, 2018 169.43 170.54 167.02 169.05 2,918,172 -0.04(-0.02%)
Oct 17, 2018 167.96 169.54 165.90 169.09 2,949,605 +0.36(+0.21%)
Oct 16, 2018 164.47 169.02 163.63 168.74 2,711,710 +5.63(+3.45%)
Oct 15, 2018 163.61 165.46 162.61 163.11 2,506,405 -1.50(-0.91%)
Oct 12, 2018 163.13 165.19 161.91 164.61 3,874,968 +2.95(+1.83%)
Oct 11, 2018 168.08 169.25 160.43 161.66 5,006,773 -6.13(-3.65%)
Oct 10, 2018 170.95 172.08 167.43 167.78 4,974,092 -4.00(-2.33%)
Oct 09, 2018 171.58 173.52 170.53 171.79 3,008,864 +0.36(+0.21%)
Oct 08, 2018 169.59 171.90 169.48 171.43 3,451,285 +1.29(+0.76%)
Oct 05, 2018 170.49 171.86 168.31 170.14 2,975,237 +0.46(+0.27%)
Oct 04, 2018 171.86 172.75 167.46 169.68 3,861,005 -2.86(-1.66%)
Oct 03, 2018 173.66 173.66 172.32 172.54 2,708,639 -0.64(-0.37%)
Oct 02, 2018 172.14 173.54 171.86 173.18 2,604,652 +0.63(+0.37%)
Oct 01, 2018 173.23 174.57 172.30 172.55 3,019,807 -0.32(-0.18%)
Sep 28, 2018 173.91 174.12 172.43 172.86 3,883,122 -1.33(-0.77%)
Sep 27, 2018 172.96 175.28 172.49 174.20 3,082,568 +1.72(+1.00%)
Sep 26, 2018 172.03 174.19 172.03 172.48 2,593,344 +0.31(+0.18%)
Sep 25, 2018 173.69 174.21 172.00 172.17 3,065,200 -0.63(-0.36%)
Sep 24, 2018 170.56 173.18 170.21 172.80 3,168,152 +1.76(+1.03%)
Sep 21, 2018 171.50 172.30 170.26 171.04 8,770,542 +0.00(+0.00%)
Sep 20, 2018 169.78 171.16 169.30 171.04 2,668,137 +1.58(+0.93%)
Sep 19, 2018 169.03 170.45 168.09 169.45 2,643,785 +0.72(+0.42%)
Sep 18, 2018 167.13 170.01 166.12 168.74 2,377,079 +1.28(+0.76%)
Sep 17, 2018 167.03 167.99 166.38 167.46 2,338,436 +0.19(+0.11%)
Sep 14, 2018 169.82 170.47 166.78 167.27 3,002,938 -1.96(-1.16%)
Sep 13, 2018 166.98 169.36 166.29 169.23 3,320,815 +2.86(+1.72%)
Sep 12, 2018 166.52 168.03 165.23 166.37 2,558,528 +0.03(+0.02%)
Sep 11, 2018 167.62 169.28 166.18 166.34 4,060,374 -2.53(-1.50%)
Sep 10, 2018 164.58 169.86 163.77 168.87 5,169,536 +5.17(+3.16%)
Sep 07, 2018 162.97 164.74 162.41 163.70 3,122,614 +0.12(+0.08%)
Sep 06, 2018 164.74 165.61 162.71 163.57 2,155,636 -1.33(-0.81%)
Sep 05, 2018 164.39 165.67 164.16 164.91 2,169,265 +0.85(+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.