Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 162.01 163.06 161.20 162.97 38,165,956 +1.17(+0.73%)
Nov 29, 2018 161.65 162.86 160.51 161.79 44,549,864 -0.53(-0.33%)
Nov 28, 2018 158.40 162.32 157.29 162.32 72,745,184 +5.06(+3.22%)
Nov 27, 2018 155.87 157.65 155.09 157.26 37,981,776 +0.53(+0.34%)
Nov 26, 2018 155.34 156.81 154.68 156.73 43,499,288 +3.54(+2.31%)
Nov 23, 2018 153.07 154.76 153.07 153.19 24,427,430 -1.12(-0.72%)
Nov 21, 2018 154.31 154.31 154.31 0 +1.17(+0.76%)
Nov 20, 2018 152.38 155.28 151.19 153.14 106,485,712 -2.79(-1.79%)
Nov 19, 2018 160.44 160.59 155.43 155.93 68,503,200 -5.23(-3.25%)
Nov 16, 2018 160.19 161.94 159.51 161.17 67,960,544 -0.57(-0.35%)
Nov 15, 2018 158.61 162.17 157.28 161.73 76,010,400 +2.78(+1.75%)
Nov 14, 2018 161.73 162.32 158.04 158.95 77,638,880 -1.22(-0.76%)
Nov 13, 2018 160.83 163.07 159.72 160.18 66,507,344 +0.14(+0.08%)
Nov 12, 2018 163.89 164.19 159.90 160.04 64,791,840 -4.99(-3.03%)
Nov 09, 2018 166.29 166.70 163.72 165.03 52,591,460 -2.83(-1.69%)
Nov 08, 2018 168.15 168.67 167.06 167.86 41,811,048 -1.08(-0.64%)
Nov 07, 2018 165.74 168.94 165.37 168.94 53,115,728 +5.14(+3.14%)
Nov 06, 2018 162.54 164.72 162.34 163.80 34,830,228 +1.23(+0.76%)
Nov 05, 2018 163.20 163.24 160.76 162.57 40,923,512 -0.40(-0.25%)
Nov 02, 2018 165.04 166.03 161.86 162.97 78,952,304 -2.58(-1.56%)
Nov 01, 2018 163.65 165.73 162.40 165.55 54,702,444 +2.16(+1.32%)
Oct 31, 2018 162.18 164.77 162.17 163.40 76,696,720 +3.75(+2.35%)
Oct 30, 2018 156.64 159.76 155.88 159.65 96,145,344 +2.59(+1.65%)
Oct 29, 2018 162.76 163.44 154.04 157.06 116,210,424 -3.30(-2.06%)
Oct 26, 2018 158.99 163.53 158.02 160.36 136,118,240 -4.23(-2.57%)
Oct 25, 2018 161.64 165.57 160.84 164.59 86,667,152 +5.50(+3.46%)
Oct 24, 2018 166.57 166.80 158.80 159.09 106,901,488 -7.63(-4.58%)
Oct 23, 2018 164.33 167.54 162.44 166.72 80,585,040 -0.62(-0.37%)
Oct 22, 2018 167.48 168.62 166.06 167.33 54,922,808 +0.86(+0.51%)
Oct 19, 2018 167.79 169.41 165.87 166.48 86,182,720 -0.15(-0.09%)
Oct 18, 2018 169.92 170.00 165.92 166.63 85,701,424 -3.96(-2.32%)
Oct 17, 2018 171.40 171.52 168.84 170.59 69,573,880 +0.07(+0.04%)
Oct 16, 2018 167.44 170.93 167.13 170.52 74,761,920 +4.82(+2.91%)
Oct 15, 2018 167.12 167.46 165.07 165.70 67,394,376 -2.03(-1.21%)
Oct 12, 2018 167.41 168.25 164.47 167.73 106,090,128 +4.54(+2.78%)
Oct 11, 2018 164.57 166.84 161.46 163.19 148,578,752 -2.05(-1.24%)
Oct 10, 2018 171.78 171.87 165.01 165.24 118,871,840 -7.60(-4.40%)
Oct 09, 2018 172.42 174.18 171.99 172.84 51,021,844 +0.56(+0.32%)
Oct 08, 2018 172.59 173.81 170.24 172.28 69,472,408 -1.06(-0.61%)
Oct 05, 2018 175.49 176.05 171.68 173.34 86,600,416 -2.15(-1.22%)
Oct 04, 2018 178.22 178.31 174.21 175.48 83,693,752 -3.44(-1.92%)
Oct 03, 2018 179.47 179.90 178.64 178.92 30,244,242 +0.19(+0.11%)
Oct 02, 2018 178.92 180.10 178.31 178.73 26,581,530 -0.40(-0.23%)
Oct 01, 2018 179.75 180.44 178.68 179.13 28,418,800 +0.37(+0.20%)
Sep 28, 2018 178.25 179.24 177.97 178.76 29,180,260 -0.04(-0.02%)
Sep 27, 2018 178.04 179.44 177.93 178.80 34,389,292 +1.50(+0.85%)
Sep 26, 2018 177.28 178.96 176.95 177.30 37,616,540 +0.12(+0.07%)
Sep 25, 2018 176.83 177.31 176.25 177.18 26,239,062 +0.24(+0.14%)
Sep 24, 2018 175.17 177.00 174.44 176.94 36,303,632 +0.49(+0.28%)
Sep 21, 2018 177.94 178.15 176.22 176.45 40,194,688 -0.97(-0.55%)
Sep 20, 2018 176.68 177.66 176.26 177.42 34,641,944 +1.94(+1.11%)
Sep 19, 2018 175.63 176.05 174.33 175.48 33,109,578 -0.13(-0.08%)
Sep 18, 2018 174.34 176.47 174.23 175.61 33,174,628 +1.44(+0.83%)
Sep 17, 2018 176.40 176.54 174.01 174.17 34,370,688 -2.55(-1.44%)
Sep 14, 2018 177.36 177.63 176.01 176.72 32,509,604 -0.52(-0.29%)
Sep 13, 2018 176.41 177.57 176.38 177.23 32,401,566 +1.87(+1.07%)
Sep 12, 2018 175.64 175.75 173.85 175.36 37,652,384 -0.52(-0.30%)
Sep 11, 2018 173.81 176.17 173.38 175.88 31,339,044 +1.34(+0.77%)
Sep 10, 2018 174.92 175.04 173.58 174.53 27,190,308 +0.58(+0.34%)
Sep 07, 2018 173.39 175.45 173.31 173.95 48,549,144 -0.67(-0.38%)
Sep 06, 2018 176.28 176.48 173.44 174.62 47,957,428 -1.57(-0.89%)
Sep 05, 2018 178.21 178.21 175.59 176.20 44,366,480 -2.31(-1.29%)
Sep 04, 2018 178.74 179.03 177.54 178.50 30,245,450 -0.77(-0.43%)
Aug 31, 2018 179.27 179.27 179.27 0 +0.23(+0.13%)
Aug 30, 2018 179.04 180.10 178.44 179.04 30,504,310 -0.32(-0.18%)
Aug 29, 2018 177.60 179.45 177.55 179.36 30,340,596 +2.05(+1.15%)
Aug 28, 2018 177.49 177.70 176.94 177.31 21,089,628 +0.26(+0.15%)
Aug 27, 2018 176.18 177.05 175.87 177.05 30,536,238 +1.79(+1.02%)
Aug 24, 2018 174.23 175.41 174.19 175.26 24,088,618 +1.61(+0.93%)
Aug 23, 2018 173.62 174.84 173.36 173.65 26,825,396 -0.25(-0.14%)
Aug 22, 2018 172.84 174.10 172.64 173.90 18,767,546 +0.67(+0.39%)
Aug 21, 2018 173.13 174.26 173.01 173.23 27,246,934 +0.63(+0.37%)
Aug 20, 2018 173.15 173.20 171.92 172.59 25,955,770 -0.15(-0.09%)
Aug 17, 2018 172.27 173.18 171.22 172.75 37,578,540 +0.04(+0.02%)
Aug 16, 2018 173.43 173.83 172.37 172.71 28,833,522 +0.57(+0.33%)
Aug 15, 2018 172.97 173.44 171.08 172.14 60,925,232 -2.13(-1.22%)
Aug 14, 2018 173.85 174.48 172.92 174.28 21,761,898 +1.09(+0.63%)
Aug 13, 2018 173.70 174.81 173.11 173.19 27,147,530 -0.19(-0.11%)
Aug 10, 2018 173.53 174.05 172.73 173.38 35,210,712 -1.34(-0.76%)
Aug 09, 2018 174.75 175.41 174.46 174.72 19,602,058 -0.11(-0.06%)
Aug 08, 2018 174.37 175.14 173.90 174.82 23,601,954 +0.21(+0.12%)
Aug 07, 2018 174.45 174.94 174.09 174.61 31,108,458 +0.63(+0.36%)
Aug 06, 2018 172.85 174.03 172.63 173.98 25,822,124 +1.02(+0.59%)
Aug 03, 2018 172.69 172.97 172.00 172.96 30,125,636 +0.53(+0.31%)
Aug 02, 2018 168.92 172.63 168.84 172.43 49,111,924 +2.31(+1.36%)
Aug 01, 2018 169.88 170.62 169.14 170.12 38,621,784 +0.64(+0.38%)
Jul 31, 2018 168.80 170.13 167.91 169.47 49,178,248 +1.29(+0.77%)
Jul 30, 2018 170.63 170.70 167.38 168.19 62,650,044 -2.41(-1.41%)
Jul 27, 2018 174.13 169.62 170.60 61,903,912 -2.33(-1.35%)
Jul 26, 2018 173.22 173.77 172.70 172.93 42,537,392 -2.66(-1.52%)
Jul 25, 2018 173.23 175.70 173.16 175.59 37,051,616 +2.42(+1.40%)
Jul 24, 2018 174.22 174.85 172.46 173.17 38,399,448 +0.71(+0.41%)
Jul 23, 2018 171.39 172.54 170.71 172.46 23,061,188 +0.55(+0.32%)
Jul 20, 2018 172.47 173.04 171.72 171.91 37,385,944 -0.04(-0.02%)
Jul 19, 2018 172.25 172.77 171.75 171.95 32,325,228 -0.86(-0.50%)
Jul 18, 2018 173.15 173.31 172.29 172.81 24,170,408 -0.33(-0.19%)
Jul 17, 2018 170.29 173.51 170.29 173.14 32,266,042 +1.05(+0.61%)
Jul 16, 2018 172.54 172.83 171.81 172.09 22,234,942 -0.41(-0.24%)
Jul 13, 2018 172.51 29,223,524 +0.14(+0.08%)
Jul 12, 2018 170.20 172.36 170.10 172.36 29,043,410 +2.92(+1.72%)
Jul 11, 2018 169.00 170.07 168.85 169.44 31,504,418 -0.86(-0.51%)
Jul 10, 2018 170.40 170.69 169.72 170.31 24,816,018 +0.12(+0.07%)
Jul 09, 2018 169.51 170.22 168.87 170.18 28,448,852 +1.52(+0.90%)
Jul 06, 2018 166.46 168.79 166.16 168.67 38,529,104 +2.58(+1.56%)
Jul 05, 2018 165.11 166.22 164.28 166.08 32,902,574 +2.04(+1.24%)
Jul 03, 2018 164.05 164.05 164.05 0 -1.92(-1.16%)
Jul 02, 2018 163.32 166.01 162.96 165.97 33,056,338 +1.10(+0.67%)
Jun 29, 2018 166.08 164.62 164.86 37,907,408 +0.44(+0.27%)
Jun 28, 2018 162.82 164.98 162.48 164.42 48,306,364 +1.40(+0.86%)
Jun 27, 2018 165.94 166.72 162.90 163.02 54,982,548 -2.25(-1.36%)
Jun 26, 2018 165.19 166.22 164.59 165.27 40,606,548 +0.67(+0.41%)
Jun 25, 2018 166.89 167.11 163.09 164.59 80,980,576 -3.79(-2.25%)
Jun 22, 2018 169.34 169.40 167.78 168.39 31,311,308 -0.38(-0.22%)
Jun 21, 2018 170.66 170.85 168.44 168.76 45,246,252 -1.48(-0.87%)
Jun 20, 2018 169.80 170.94 169.66 170.24 34,369,552 +1.20(+0.71%)
Jun 19, 2018 169.08 166.84 169.04 39,780,548 -0.48(-0.28%)
Jun 18, 2018 168.59 169.66 168.02 169.52 32,756,844 -0.10(-0.06%)
Jun 15, 2018 169.95 170.21 169.62 51,769,092 -0.59(-0.35%)
Jun 14, 2018 169.27 170.49 169.16 170.21 37,460,240 +1.71(+1.01%)
Jun 13, 2018 168.76 169.77 168.13 168.51 39,468,304 -0.01(-0.01%)
Jun 12, 2018 167.87 168.68 167.68 168.52 23,472,760 +0.88(+0.53%)
Jun 11, 2018 167.05 168.04 167.03 167.63 23,278,902 +0.45(+0.27%)
Jun 08, 2018 166.35 167.61 165.98 167.18 33,159,640 +0.01(+0.01%)
Jun 07, 2018 168.59 168.61 166.34 167.17 41,300,000 -1.37(-0.81%)
Jun 06, 2018 168.57 166.90 168.54 26,099,220 +0.98(+0.58%)
Jun 05, 2018 167.42 167.84 166.82 167.57 25,848,256 +0.52(+0.31%)
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.