Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 306.38 309.41 304.48 308.99 884,565 +2.60(+0.85%)
Jan 30, 2019 304.50 308.16 303.22 306.39 802,882 +5.57(+1.85%)
Jan 29, 2019 302.36 302.36 297.71 300.82 614,553 -0.81(-0.27%)
Jan 28, 2019 299.73 302.19 295.75 301.63 921,049 +0.95(+0.32%)
Jan 25, 2019 302.99 303.99 298.95 300.68 660,900 +0.15(+0.05%)
Jan 24, 2019 299.05 302.90 296.73 300.53 805,973 +1.25(+0.42%)
Jan 23, 2019 299.43 299.98 292.61 299.28 1,432,263 +0.50(+0.17%)
Jan 22, 2019 294.31 298.92 293.84 298.78 1,614,866 +3.22(+1.09%)
Jan 18, 2019 293.00 296.89 292.79 295.56 766,200 +4.54(+1.56%)
Jan 17, 2019 291.76 293.89 290.57 291.02 1,195,730 -2.28(-0.78%)
Jan 16, 2019 289.89 293.50 287.86 293.30 1,039,011 +4.69(+1.63%)
Jan 15, 2019 284.00 289.63 284.00 288.61 892,959 +6.53(+2.31%)
Jan 14, 2019 280.70 284.08 280.43 282.08 842,831 -1.39(-0.49%)
Jan 11, 2019 275.90 284.77 275.20 283.47 1,081,400 +8.45(+3.07%)
Jan 10, 2019 275.11 276.18 271.91 275.02 855,937 -1.23(-0.45%)
Jan 09, 2019 276.02 281.29 275.44 276.25 775,497 +1.32(+0.48%)
Jan 08, 2019 278.71 280.30 271.21 274.93 1,313,142 -1.65(-0.60%)
Jan 07, 2019 277.00 279.88 274.53 276.58 1,298,707 -0.04(-0.01%)
Jan 04, 2019 272.31 279.72 271.07 276.62 1,698,900 +6.92(+2.57%)
Jan 03, 2019 281.40 283.02 269.18 269.70 1,330,593 -11.89(-4.22%)
Jan 02, 2019 283.31 283.86 277.23 281.59 1,168,844 -4.89(-1.71%)
Dec 31, 2018 282.94 287.16 281.97 286.48 860,500 +4.20(+1.49%)
Dec 28, 2018 286.24 287.48 280.65 282.28 849,600 -2.15(-0.76%)
Dec 27, 2018 280.21 284.63 273.93 284.43 887,792 +1.82(+0.64%)
Dec 26, 2018 273.85 282.92 272.11 282.61 836,759 +9.25(+3.38%)
Dec 24, 2018 273.61 276.82 271.01 273.36 514,900 -1.28(-0.47%)
Dec 21, 2018 275.02 284.91 274.64 274.64 2,109,900 -3.45(-1.24%)
Dec 20, 2018 284.25 284.42 275.58 278.09 1,470,701 -5.20(-1.84%)
Dec 19, 2018 291.92 292.23 281.05 283.29 1,655,540 -8.73(-2.99%)
Dec 18, 2018 305.07 306.71 289.18 292.02 1,485,157 -11.20(-3.69%)
Dec 17, 2018 294.61 305.21 294.08 303.22 1,897,314 +3.29(+1.10%)
Dec 14, 2018 309.81 309.81 298.28 299.93 1,121,400 -12.57(-4.02%)
Dec 13, 2018 312.60 318.76 311.34 312.50 948,837 +1.98(+0.64%)
Dec 12, 2018 307.11 315.05 307.11 310.52 865,975 +4.45(+1.45%)
Dec 11, 2018 310.96 313.02 303.60 306.07 869,703 -1.25(-0.41%)
Dec 10, 2018 306.99 308.54 297.00 307.32 1,268,734 +1.32(+0.43%)
Dec 07, 2018 314.83 318.14 304.76 306.00 1,320,900 -10.27(-3.25%)
Dec 06, 2018 322.64 322.64 306.67 316.27 1,912,851 -8.20(-2.53%)
Dec 04, 2018 333.20 336.13 323.58 324.47 1,951,800 -9.01(-2.70%)
Dec 03, 2018 330.26 333.69 322.98 333.48 1,731,728 +4.01(+1.22%)
Nov 30, 2018 331.32 332.95 328.42 329.47 1,138,000 -0.82(-0.25%)
Nov 29, 2018 327.47 332.69 326.05 330.29 901,172 +1.39(+0.42%)
Nov 28, 2018 311.24 329.04 311.24 328.90 1,372,217 +19.27(+6.22%)
Nov 27, 2018 312.08 313.87 306.79 309.63 996,809 -3.92(-1.25%)
Nov 26, 2018 307.24 314.92 306.06 313.55 999,034 +7.63(+2.49%)
Nov 23, 2018 303.57 306.92 302.91 305.92 309,300 +0.82(+0.27%)
Nov 21, 2018 305.10 305.10 305.10 0 -2.12(-0.69%)
Nov 20, 2018 308.55 308.87 299.63 307.22 1,705,266 -3.18(-1.02%)
Nov 19, 2018 319.76 320.68 309.54 310.40 1,049,277 -9.33(-2.92%)
Nov 16, 2018 317.00 319.97 314.57 319.73 1,268,300 +1.72(+0.54%)
Nov 15, 2018 319.71 320.03 312.27 318.01 1,122,782 -2.40(-0.75%)
Nov 14, 2018 333.72 335.38 319.59 320.41 1,534,875 -13.66(-4.09%)
Nov 13, 2018 337.89 338.72 333.17 334.07 985,564 -3.58(-1.06%)
Nov 12, 2018 338.49 339.43 335.73 337.65 771,200 -1.30(-0.38%)
Nov 09, 2018 338.56 342.03 336.00 338.95 783,300 -0.64(-0.19%)
Nov 08, 2018 353.00 353.05 337.27 339.59 1,067,167 -14.39(-4.07%)
Nov 07, 2018 335.45 355.88 334.67 353.98 1,599,551 +22.17(+6.68%)
Nov 06, 2018 326.54 332.07 325.95 331.81 772,415 +5.20(+1.59%)
Nov 05, 2018 323.88 329.38 323.14 326.61 513,811 +3.56(+1.10%)
Nov 02, 2018 322.70 331.14 320.96 323.05 684,500 +2.18(+0.68%)
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.