Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 170.91 176.69 170.60 176.06 5,367,115 +4.97(+2.91%)
Nov 29, 2018 168.90 172.47 168.69 171.09 2,196,149 +0.80(+0.47%)
Nov 28, 2018 166.52 170.80 165.76 170.29 3,096,386 +3.65(+2.19%)
Nov 27, 2018 163.31 166.75 162.22 166.64 2,754,954 +2.37(+1.44%)
Nov 26, 2018 164.81 165.97 162.74 164.27 2,595,771 +1.46(+0.90%)
Nov 23, 2018 161.69 164.42 161.29 162.81 1,595,846 -0.17(-0.10%)
Nov 21, 2018 162.98 162.98 162.98 0 -3.10(-1.87%)
Nov 20, 2018 165.98 167.97 162.97 166.08 3,889,979 +1.29(+0.78%)
Nov 19, 2018 164.79 166.36 163.06 164.79 3,100,115 +0.62(+0.38%)
Nov 16, 2018 162.63 165.06 162.06 164.17 4,568,483 +1.46(+0.90%)
Nov 15, 2018 159.23 162.86 158.20 162.71 3,083,754 +2.88(+1.80%)
Nov 14, 2018 161.22 162.38 159.24 159.82 3,394,899 -1.00(-0.62%)
Nov 13, 2018 161.96 163.57 160.38 160.82 2,658,690 -0.01(-0.00%)
Nov 12, 2018 162.59 163.48 159.92 160.83 2,512,055 -1.34(-0.83%)
Nov 09, 2018 164.03 165.32 161.35 162.17 2,792,817 -2.40(-1.46%)
Nov 08, 2018 165.85 166.47 163.95 164.57 2,838,572 -1.34(-0.81%)
Nov 07, 2018 161.88 166.01 161.21 165.92 3,665,252 +5.77(+3.60%)
Nov 06, 2018 159.70 161.79 159.12 160.15 2,466,061 +0.70(+0.44%)
Nov 05, 2018 157.57 160.12 157.46 159.45 3,097,296 +2.40(+1.53%)
Nov 02, 2018 163.12 164.01 156.01 157.05 4,402,666 -4.90(-3.03%)
Nov 01, 2018 161.88 163.20 160.33 161.96 3,367,464 +0.09(+0.06%)
Oct 31, 2018 158.75 164.00 158.72 161.86 5,344,755 +3.12(+1.96%)
Oct 30, 2018 159.04 160.36 157.03 158.75 4,812,567 +0.75(+0.47%)
Oct 29, 2018 158.95 160.28 155.16 158.00 4,561,046 +1.86(+1.19%)
Oct 26, 2018 155.66 157.28 153.87 156.15 5,455,570 -1.78(-1.13%)
Oct 25, 2018 158.40 159.94 152.22 157.93 5,932,614 +0.18(+0.12%)
Oct 24, 2018 165.35 166.20 157.31 157.74 5,036,798 -8.19(-4.94%)
Oct 23, 2018 164.81 167.15 162.64 165.94 3,041,374 -0.32(-0.19%)
Oct 22, 2018 168.89 169.43 165.79 166.25 3,236,531 -3.17(-1.87%)
Oct 19, 2018 170.22 172.22 169.13 169.43 3,206,833 -0.77(-0.45%)
Oct 18, 2018 170.58 171.70 168.15 170.20 2,898,479 -0.04(-0.02%)
Oct 17, 2018 169.10 170.69 167.03 170.24 2,929,701 +0.36(+0.21%)
Oct 16, 2018 165.58 170.17 164.74 169.88 2,693,411 +5.67(+3.45%)
Oct 15, 2018 164.73 166.58 163.72 164.21 2,489,491 -1.51(-0.91%)
Oct 12, 2018 164.24 166.31 163.00 165.72 3,848,819 +2.97(+1.83%)
Oct 11, 2018 169.22 170.40 161.52 162.75 4,972,986 -6.17(-3.65%)
Oct 10, 2018 172.11 173.25 168.56 168.92 4,940,526 -4.03(-2.33%)
Oct 09, 2018 172.74 174.70 171.69 172.95 2,988,560 +0.36(+0.21%)
Oct 08, 2018 170.75 173.06 170.63 172.59 3,427,995 +1.30(+0.76%)
Oct 05, 2018 171.65 173.03 169.45 171.29 2,955,160 +0.46(+0.27%)
Oct 04, 2018 173.03 173.92 168.60 170.83 3,834,950 -2.88(-1.66%)
Oct 03, 2018 174.84 174.84 173.49 173.71 2,690,360 -0.65(-0.37%)
Oct 02, 2018 173.31 174.72 173.03 174.36 2,587,076 +0.64(+0.37%)
Oct 01, 2018 174.41 175.76 173.47 173.72 2,999,428 -0.32(-0.18%)
Sep 28, 2018 175.09 175.31 173.60 174.04 3,856,918 -1.34(-0.77%)
Sep 27, 2018 174.14 176.47 173.66 175.38 3,061,767 +1.73(+1.00%)
Sep 26, 2018 173.20 175.37 173.20 173.65 2,575,844 +0.31(+0.18%)
Sep 25, 2018 174.87 175.39 173.17 173.34 3,044,515 -0.63(-0.36%)
Sep 24, 2018 171.72 174.36 171.37 173.97 3,146,773 +1.77(+1.03%)
Sep 21, 2018 172.67 173.47 171.42 172.20 8,711,357 +0.00(+0.00%)
Sep 20, 2018 170.94 172.32 170.45 172.20 2,650,132 +1.59(+0.93%)
Sep 19, 2018 170.18 171.61 169.24 170.60 2,625,944 +0.72(+0.43%)
Sep 18, 2018 168.27 171.17 167.25 169.88 2,361,038 +1.28(+0.76%)
Sep 17, 2018 168.16 169.13 167.50 168.60 2,322,656 +0.19(+0.11%)
Sep 14, 2018 170.97 171.63 167.92 168.40 2,982,674 -1.97(-1.16%)
Sep 13, 2018 168.12 170.51 167.42 170.38 3,298,406 +2.88(+1.72%)
Sep 12, 2018 167.65 169.18 166.35 167.50 2,541,262 +0.03(+0.02%)
Sep 11, 2018 168.76 170.44 167.30 167.47 4,032,973 -2.54(-1.50%)
Sep 10, 2018 165.70 171.01 164.89 170.01 5,134,651 +5.20(+3.16%)
Sep 07, 2018 164.08 165.86 163.51 164.81 3,101,542 +0.13(+0.08%)
Sep 06, 2018 165.86 166.73 163.82 164.68 2,141,090 -1.34(-0.81%)
Sep 05, 2018 165.51 166.80 165.27 166.03 2,154,626 +0.86(+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.