Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 179.73 182.54 179.03 182.28 1,777,336 +1.91(+1.06%)
Jan 30, 2019 181.26 182.84 179.81 180.37 1,547,300 -0.82(-0.45%)
Jan 29, 2019 184.81 185.09 180.24 181.19 1,273,081 -3.77(-2.04%)
Jan 28, 2019 185.52 186.48 184.60 184.96 1,100,684 -0.98(-0.53%)
Jan 25, 2019 187.15 188.08 185.52 185.94 1,508,500 -0.38(-0.20%)
Jan 24, 2019 187.57 187.59 185.65 186.32 1,466,862 -1.50(-0.80%)
Jan 23, 2019 186.54 188.04 185.60 187.82 1,317,440 +1.49(+0.80%)
Jan 22, 2019 183.17 186.94 182.94 186.33 1,677,539 +2.90(+1.58%)
Jan 18, 2019 182.26 184.00 180.81 183.43 1,528,300 +2.17(+1.20%)
Jan 17, 2019 182.03 182.93 180.84 181.26 1,506,938 -1.03(-0.57%)
Jan 16, 2019 182.70 183.72 181.77 182.29 1,086,151 +0.33(+0.18%)
Jan 15, 2019 177.49 182.73 177.49 181.96 1,472,797 +3.29(+1.84%)
Jan 14, 2019 178.88 180.22 177.85 178.67 1,687,740 -1.88(-1.04%)
Jan 11, 2019 178.05 180.62 177.35 180.55 1,326,400 +0.70(+0.39%)
Jan 10, 2019 177.64 180.26 177.21 179.85 2,583,153 +1.29(+0.72%)
Jan 09, 2019 182.08 182.50 177.75 178.56 2,993,013 -4.10(-2.24%)
Jan 08, 2019 185.12 185.35 180.56 182.66 1,569,302 -1.09(-0.59%)
Jan 07, 2019 183.13 185.33 182.90 183.75 1,544,418 -0.93(-0.50%)
Jan 04, 2019 183.52 185.31 181.16 184.68 2,250,700 +3.18(+1.75%)
Jan 03, 2019 185.30 187.62 181.15 181.50 2,274,070 -4.08(-2.20%)
Jan 02, 2019 186.46 187.83 184.72 185.58 1,771,526 -2.54(-1.35%)
Dec 31, 2018 186.81 188.45 185.81 188.12 1,459,600 +2.01(+1.08%)
Dec 28, 2018 185.72 188.08 183.71 186.11 1,315,300 +1.79(+0.97%)
Dec 27, 2018 179.50 184.57 178.09 184.32 1,847,187 +2.00(+1.10%)
Dec 26, 2018 177.12 182.42 174.50 182.32 1,808,541 +5.70(+3.23%)
Dec 24, 2018 181.46 183.00 176.60 176.62 1,210,900 -6.03(-3.30%)
Dec 21, 2018 184.09 189.33 181.68 182.65 4,926,700 -2.25(-1.22%)
Dec 20, 2018 185.51 187.96 183.89 184.90 2,657,969 -0.63(-0.34%)
Dec 19, 2018 182.55 188.55 181.72 185.53 2,850,722 +2.74(+1.50%)
Dec 18, 2018 186.41 187.99 181.49 182.79 2,151,993 -2.80(-1.51%)
Dec 17, 2018 187.31 188.79 184.90 185.59 1,925,257 -2.05(-1.09%)
Dec 14, 2018 186.87 188.37 185.64 187.64 1,606,900 -0.30(-0.16%)
Dec 13, 2018 188.08 188.92 185.87 187.94 1,908,324 -0.63(-0.33%)
Dec 12, 2018 191.43 192.89 188.41 188.57 2,265,685 -0.94(-0.50%)
Dec 11, 2018 192.14 192.66 188.51 189.51 2,745,596 -0.84(-0.44%)
Dec 10, 2018 186.70 190.74 185.21 190.35 1,946,889 +3.24(+1.73%)
Dec 07, 2018 188.81 191.39 186.19 187.11 1,821,000 -1.91(-1.01%)
Dec 06, 2018 188.00 189.16 183.43 189.02 2,886,049 +0.82(+0.44%)
Dec 04, 2018 188.73 189.28 186.51 188.20 2,626,300 +0.09(+0.05%)
Dec 03, 2018 190.10 191.96 186.32 188.11 2,571,339 -1.97(-1.04%)
Nov 30, 2018 187.62 190.77 187.41 190.08 3,245,900 +1.17(+0.62%)
Nov 29, 2018 186.45 189.40 184.10 188.91 2,602,165 +1.80(+0.96%)
Nov 28, 2018 192.58 192.93 186.30 187.11 2,959,523 -7.04(-3.63%)
Nov 27, 2018 191.15 194.48 191.08 194.15 1,684,089 +2.63(+1.37%)
Nov 26, 2018 190.00 192.14 189.95 191.52 1,643,989 +2.21(+1.17%)
Nov 23, 2018 189.42 189.86 188.21 189.31 1,084,800 -0.70(-0.37%)
Nov 21, 2018 190.01 190.01 190.01 0 -2.15(-1.12%)
Nov 20, 2018 194.50 194.82 190.62 192.16 2,652,855 -3.45(-1.76%)
Nov 19, 2018 195.60 197.08 194.41 195.61 2,009,768 +0.00(+0.00%)
Nov 16, 2018 191.09 196.17 190.81 195.61 2,286,900 +4.05(+2.11%)
Nov 15, 2018 187.10 191.64 186.67 191.56 2,965,572 +3.50(+1.86%)
Nov 14, 2018 188.17 190.21 185.69 188.06 2,236,281 +0.73(+0.39%)
Nov 13, 2018 187.20 187.89 185.60 187.33 2,683,454 +0.88(+0.47%)
Nov 12, 2018 189.13 190.19 186.23 186.45 2,446,313 -3.29(-1.73%)
Nov 09, 2018 189.60 190.43 187.26 189.74 2,459,900 +0.31(+0.16%)
Nov 08, 2018 188.62 189.80 187.87 189.43 2,188,031 +0.74(+0.39%)
Nov 07, 2018 187.76 188.74 185.98 188.69 3,069,281 +2.29(+1.23%)
Nov 06, 2018 186.23 188.49 185.99 186.40 2,595,435 +0.90(+0.49%)
Nov 05, 2018 184.54 186.76 184.22 185.50 3,390,230 +1.64(+0.89%)
Nov 02, 2018 184.61 186.66 182.97 183.86 1,795,800 +0.11(+0.06%)
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.