Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 279.65 281.08 274.90 275.41 655,117 -4.11(-1.47%)
Jan 30, 2019 277.10 281.29 274.28 279.52 428,894 +4.12(+1.50%)
Jan 29, 2019 273.41 275.87 273.41 275.40 320,805 +3.29(+1.21%)
Jan 28, 2019 271.56 274.22 270.71 272.11 467,164 -3.19(-1.16%)
Jan 25, 2019 274.29 275.87 273.18 275.30 574,428 +4.33(+1.60%)
Jan 24, 2019 268.88 272.39 268.06 270.97 382,568 +2.37(+0.88%)
Jan 23, 2019 268.59 270.64 265.95 268.60 252,554 +1.52(+0.57%)
Jan 22, 2019 271.67 272.38 265.56 267.08 397,839 -7.14(-2.60%)
Jan 18, 2019 269.49 274.75 269.49 274.22 401,533 +6.45(+2.41%)
Jan 17, 2019 263.96 269.49 263.04 267.77 324,507 +2.73(+1.03%)
Jan 16, 2019 263.42 266.12 262.76 265.04 434,522 +2.24(+0.85%)
Jan 15, 2019 262.94 263.82 261.36 262.81 331,395 -0.99(-0.38%)
Jan 14, 2019 262.95 264.57 261.17 263.80 331,184 -1.79(-0.67%)
Jan 11, 2019 265.80 266.92 263.88 265.59 317,606 -1.96(-0.73%)
Jan 10, 2019 263.10 267.77 260.96 267.55 277,608 +3.43(+1.30%)
Jan 09, 2019 263.09 265.65 262.44 264.12 308,217 +2.44(+0.93%)
Jan 08, 2019 264.23 265.54 257.97 261.68 536,671 +0.52(+0.20%)
Jan 07, 2019 259.58 263.46 258.33 261.16 352,718 +1.53(+0.59%)
Jan 04, 2019 254.25 259.72 252.86 259.63 530,908 +8.43(+3.36%)
Jan 03, 2019 256.39 257.46 250.31 251.19 415,287 -7.58(-2.93%)
Jan 02, 2019 255.17 259.13 253.99 258.77 386,105 +0.09(+0.03%)
Dec 31, 2018 259.14 260.26 255.54 258.68 335,874 +2.62(+1.02%)
Dec 28, 2018 258.88 260.94 255.38 256.06 478,363 -1.29(-0.50%)
Dec 27, 2018 248.15 257.38 247.80 257.36 547,218 +5.57(+2.21%)
Dec 26, 2018 239.74 252.00 238.37 251.78 466,074 +12.03(+5.02%)
Dec 24, 2018 248.78 250.60 239.63 239.75 301,565 -10.75(-4.29%)
Dec 21, 2018 253.79 258.91 249.09 250.49 902,534 -4.56(-1.79%)
Dec 20, 2018 260.23 262.18 252.55 255.05 717,008 -6.49(-2.48%)
Dec 19, 2018 262.21 266.98 258.44 261.55 823,068 +0.58(+0.22%)
Dec 18, 2018 260.21 263.13 257.91 260.96 616,500 +2.24(+0.87%)
Dec 17, 2018 264.51 266.94 258.13 258.72 569,232 -7.07(-2.66%)
Dec 14, 2018 269.84 272.01 264.16 265.79 589,325 -7.14(-2.62%)
Dec 13, 2018 277.61 277.93 271.69 272.93 384,710 -3.06(-1.11%)
Dec 12, 2018 277.36 280.42 275.81 275.99 291,651 +2.78(+1.02%)
Dec 11, 2018 280.75 282.21 271.42 273.21 430,978 -3.76(-1.36%)
Dec 10, 2018 276.33 277.86 273.09 276.97 504,626 +0.52(+0.19%)
Dec 07, 2018 278.78 280.86 274.20 276.45 800,123 -2.33(-0.84%)
Dec 06, 2018 273.81 279.39 269.20 278.78 769,132 +0.54(+0.20%)
Dec 04, 2018 290.55 291.69 277.80 278.23 513,496 -13.97(-4.78%)
Dec 03, 2018 292.49 294.82 288.96 292.20 528,903 +3.36(+1.16%)
Nov 30, 2018 285.31 289.31 284.71 288.84 426,746 +3.61(+1.27%)
Nov 29, 2018 285.06 287.10 284.03 285.23 266,129 -0.26(-0.09%)
Nov 28, 2018 277.24 285.55 276.50 285.49 419,825 +8.62(+3.11%)
Nov 27, 2018 276.55 279.29 275.89 276.87 534,964 -0.48(-0.17%)
Nov 26, 2018 279.50 279.92 274.83 277.35 522,138 +0.53(+0.19%)
Nov 23, 2018 277.25 279.19 276.36 276.81 136,822 -3.21(-1.15%)
Nov 21, 2018 280.03 280.03 280.03 0 +1.38(+0.49%)
Nov 20, 2018 283.90 284.06 277.48 278.65 570,101 -6.74(-2.36%)
Nov 19, 2018 287.67 290.16 283.96 285.39 436,355 -3.65(-1.26%)
Nov 16, 2018 283.45 289.51 282.36 289.04 410,879 +3.24(+1.13%)
Nov 15, 2018 277.82 286.09 277.82 285.79 386,158 +6.28(+2.25%)
Nov 14, 2018 284.70 285.36 278.45 279.51 385,538 -2.62(-0.93%)
Nov 13, 2018 281.59 285.69 278.36 282.13 437,667 +1.30(+0.46%)
Nov 12, 2018 288.07 288.62 280.07 280.83 430,809 -7.25(-2.52%)
Nov 09, 2018 287.25 289.35 285.02 288.08 501,030 +0.27(+0.09%)
Nov 08, 2018 286.17 288.52 285.23 287.81 335,955 +0.49(+0.17%)
Nov 07, 2018 283.70 287.95 282.16 287.33 428,941 +6.16(+2.19%)
Nov 06, 2018 279.81 282.71 279.48 281.16 546,221 +1.30(+0.46%)
Nov 05, 2018 277.84 281.20 277.59 279.86 568,694 +2.97(+1.07%)
Nov 02, 2018 276.67 279.56 274.83 276.89 460,951 +1.18(+0.43%)
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.