Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 297.77 311.50 295.05 301.78 20,352,968 +15.97(+5.59%)
Oct 30, 2018 275.57 290.52 271.21 285.81 23,675,780 +0.97(+0.34%)
Oct 29, 2018 305.26 307.89 275.40 284.84 21,687,988 -14.99(-5.00%)
Oct 26, 2018 300.51 313.99 292.30 299.83 19,616,000 -13.04(-4.17%)
Oct 25, 2018 307.12 319.94 305.25 312.87 13,337,708 +11.04(+3.66%)
Oct 24, 2018 332.28 333.00 300.73 301.83 19,025,438 -31.33(-9.40%)
Oct 23, 2018 318.00 336.58 316.77 333.16 14,896,380 +3.62(+1.10%)
Oct 22, 2018 333.10 335.80 320.34 329.54 17,092,600 -3.13(-0.94%)
Oct 19, 2018 351.00 355.80 332.20 332.67 16,717,200 -14.04(-4.05%)
Oct 18, 2018 360.67 362.20 346.05 346.71 18,435,072 -17.99(-4.93%)
Oct 17, 2018 378.33 380.00 356.50 364.70 32,592,288 +18.30(+5.28%)
Oct 16, 2018 337.24 347.95 330.56 346.40 20,031,904 +13.27(+3.98%)
Oct 15, 2018 337.63 339.21 326.93 333.13 11,203,002 -6.43(-1.89%)
Oct 12, 2018 339.57 341.30 328.90 339.56 14,870,800 +18.46(+5.75%)
Oct 11, 2018 324.94 334.20 315.81 321.10 16,062,413 -4.79(-1.47%)
Oct 10, 2018 353.52 355.15 325.39 325.89 17,171,736 -29.82(-8.38%)
Oct 09, 2018 348.48 358.72 347.09 355.71 8,735,780 +6.61(+1.89%)
Oct 08, 2018 345.18 352.95 338.11 349.10 12,373,250 -2.25(-0.64%)
Oct 05, 2018 359.77 363.50 343.00 351.35 13,522,900 -12.30(-3.38%)
Oct 04, 2018 375.88 375.92 360.40 363.65 9,066,901 -13.40(-3.55%)
Oct 03, 2018 378.53 380.93 374.88 377.05 5,796,612 -0.09(-0.02%)
Oct 02, 2018 384.38 386.80 373.83 377.14 8,636,632 -4.29(-1.12%)
Oct 01, 2018 375.85 386.11 375.59 381.43 8,372,323 +7.30(+1.95%)
Sep 28, 2018 379.24 380.80 373.73 374.13 7,114,800 -6.58(-1.73%)
Sep 27, 2018 379.87 383.20 376.00 380.71 7,302,087 +2.83(+0.75%)
Sep 26, 2018 373.59 382.00 370.88 377.88 13,795,016 +8.45(+2.29%)
Sep 25, 2018 370.23 371.34 364.49 369.43 6,796,211 -0.18(-0.05%)
Sep 24, 2018 359.00 373.64 354.33 369.61 9,313,876 +8.42(+2.33%)
Sep 21, 2018 366.59 372.22 360.74 361.19 11,930,500 -4.17(-1.14%)
Sep 20, 2018 370.26 370.26 363.17 365.36 6,765,298 -1.60(-0.44%)
Sep 19, 2018 373.95 377.61 359.17 366.96 11,855,415 -0.69(-0.19%)
Sep 18, 2018 353.67 368.15 351.56 367.65 10,408,387 +17.30(+4.94%)
Sep 17, 2018 364.22 367.33 349.57 350.35 7,060,336 -14.21(-3.90%)
Sep 14, 2018 368.55 371.09 363.46 364.56 4,756,400 -3.59(-0.98%)
Sep 13, 2018 371.91 374.09 366.84 368.15 8,357,823 -1.80(-0.49%)
Sep 12, 2018 359.08 370.43 356.24 369.95 10,474,136 +14.02(+3.94%)
Sep 11, 2018 344.67 356.15 343.90 355.93 6,194,161 +7.52(+2.16%)
Sep 10, 2018 352.27 352.50 343.08 348.41 5,749,670 -0.27(-0.08%)
Sep 07, 2018 342.20 355.75 341.25 348.68 9,105,800 +2.22(+0.64%)
Sep 06, 2018 347.44 356.00 341.99 346.46 13,045,080 +5.28(+1.55%)
Sep 05, 2018 360.00 363.39 335.83 341.18 13,086,161 -22.42(-6.17%)
Sep 04, 2018 366.47 368.88 361.26 363.60 7,595,919 -4.08(-1.11%)
Aug 31, 2018 367.68 367.68 367.68 0 -3.30(-0.89%)
Aug 30, 2018 365.00 376.81 363.54 370.98 10,979,351 +2.94(+0.80%)
Aug 29, 2018 367.20 369.86 362.91 368.04 8,114,982 -0.45(-0.12%)
Aug 28, 2018 367.23 369.99 360.38 368.49 9,215,479 +3.91(+1.07%)
Aug 27, 2018 367.15 374.49 360.00 364.58 17,416,976 +5.76(+1.61%)
Aug 24, 2018 346.00 359.15 344.54 358.82 14,729,100 +19.65(+5.79%)
Aug 23, 2018 348.11 350.08 337.65 339.17 11,323,968 -5.27(-1.53%)
Aug 22, 2018 338.49 346.21 337.41 344.44 8,924,259 +6.42(+1.90%)
Aug 21, 2018 331.00 341.50 329.70 338.02 14,771,485 +10.29(+3.14%)
Aug 20, 2018 314.64 331.60 310.93 327.73 13,572,761 +10.95(+3.46%)
Aug 17, 2018 319.01 324.37 312.96 316.78 10,407,900 -5.66(-1.76%)
Aug 16, 2018 329.90 331.17 321.21 322.44 6,685,596 -3.96(-1.21%)
Aug 15, 2018 334.03 335.50 321.00 326.40 11,780,048 -11.09(-3.29%)
Aug 14, 2018 342.09 342.41 336.25 337.49 5,803,604 -3.82(-1.12%)
Aug 13, 2018 339.89 347.19 339.07 341.31 6,891,890 -4.56(-1.32%)
Aug 10, 2018 346.91 349.10 344.42 345.87 4,337,400 -3.49(-1.00%)
Aug 09, 2018 347.96 352.44 345.82 349.36 4,818,043 +1.75(+0.50%)
Aug 08, 2018 352.21 352.29 346.61 347.61 5,399,941 -4.22(-1.20%)
Aug 07, 2018 353.23 357.31 349.01 351.83 7,965,858 +0.91(+0.26%)
Aug 06, 2018 342.87 351.98 341.74 350.92 8,194,328 +7.83(+2.28%)
Aug 03, 2018 347.75 347.86 338.48 343.09 8,848,300 -1.41(-0.41%)
Aug 02, 2018 337.23 345.00 334.71 344.50 7,125,290 +6.12(+1.81%)
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.