Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 203.50 | 203.50 | 203.50 | 50 | +0.00(+0.00%) | |
Sep 27, 2018 | 203.50 | 203.50 | 203.50 | 8 | +0.00(+0.00%) | |
Sep 26, 2018 | 203.50 | 203.50 | 203.50 | 203.50 | 303 | -1.80(-0.88%) |
Sep 25, 2018 | 205.30 | 205.30 | 205.30 | 10 | +0.00(+0.00%) | |
Sep 24, 2018 | 205.01 | 205.30 | 205.01 | 205.30 | 327 | -4.70(-2.24%) |
Sep 21, 2018 | 215.00 | 215.00 | 208.96 | 210.00 | 600 | -5.00(-2.33%) |
Sep 18, 2018 | 215.00 | 215.00 | 215.00 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 215.00 | 215.00 | 215.00 | 92 | +0.00(+0.00%) | |
Sep 14, 2018 | 215.00 | 215.00 | 215.00 | 215.00 | 100 | +0.00(+0.00%) |
Sep 13, 2018 | 215.00 | 215.00 | 215.00 | 3 | +0.00(+0.00%) | |
Sep 12, 2018 | 215.00 | 215.00 | 215.00 | 18 | +0.00(+0.00%) | |
Sep 11, 2018 | 215.00 | 215.00 | 215.00 | 90 | +0.00(+0.00%) | |
Sep 07, 2018 | 215.00 | 215.00 | 215.00 | 0 | +0.00(+0.00%) | |
Sep 06, 2018 | 215.00 | 215.00 | 215.00 | 7 | +0.00(+0.00%) | |
Sep 05, 2018 | 215.00 | 215.00 | 215.00 | 72 | +0.00(+0.00%) | |
Sep 04, 2018 | 215.00 | 215.00 | 215.00 | 215.00 | 285 | +7.99(+3.86%) |
Aug 31, 2018 | 207.01 | 207.01 | 207.01 | 0 | -2.99(-1.42%) | |
Aug 30, 2018 | 210.00 | 210.00 | 210.00 | 210.00 | 300 | +1.00(+0.48%) |
Aug 29, 2018 | 209.00 | 209.00 | 209.00 | 209.00 | 780 | -0.01(-0.00%) |
Aug 27, 2018 | 209.01 | 209.01 | 209.01 | 0 | -0.89(-0.42%) | |
Aug 23, 2018 | 209.90 | 209.90 | 209.90 | 0 | +1.89(+0.91%) | |
Aug 21, 2018 | 208.01 | 208.01 | 208.01 | 0 | +0.01(+0.00%) | |
Aug 20, 2018 | 208.02 | 208.02 | 208.00 | 208.00 | 200 | +0.00(+0.00%) |
Aug 16, 2018 | 208.00 | 208.00 | 208.00 | 0 | +2.00(+0.97%) | |
Aug 15, 2018 | 209.63 | 212.54 | 206.00 | 206.00 | 1,473 | -4.00(-1.90%) |
Aug 13, 2018 | 210.00 | 210.00 | 210.00 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 210.01 | 210.01 | 209.99 | 210.00 | 430 | +0.05(+0.02%) |
Aug 09, 2018 | 209.94 | 209.95 | 209.94 | 209.95 | 327 | -3.05(-1.43%) |
Aug 08, 2018 | 213.00 | 213.00 | 213.00 | 7 | +0.00(+0.00%) | |
Aug 07, 2018 | 219.85 | 219.85 | 213.00 | 213.00 | 280 | +5.36(+2.58%) |
Aug 03, 2018 | 207.64 | 207.64 | 207.64 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 31, 2018 | 205.01 | 205.01 | 205.01 | 205.01 | 122 | +0.00(+0.00%) |
Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 25, 2018 | 209.00 | 209.00 | 209.00 | 17 | -1.15(-0.55%) | |
Jul 24, 2018 | 212.00 | 212.00 | 210.15 | 210.15 | 241 | -1.85(-0.87%) |
Jul 20, 2018 | 212.00 | 212.00 | 212.00 | 14 | +1.90(+0.90%) | |
Jul 19, 2018 | 215.51 | 215.51 | 210.10 | 210.10 | 571 | -1.91(-0.90%) |
Jul 12, 2018 | 212.01 | 212.01 | 212.01 | 45 | -7.99(-3.63%) | |
Jul 11, 2018 | 220.00 | 220.00 | 220.00 | 220.00 | 1,125 | +8.00(+3.77%) |
Jul 10, 2018 | 212.01 | 212.01 | 211.00 | 212.00 | 452 | -0.76(-0.36%) |
Jul 09, 2018 | 212.76 | 212.76 | 212.76 | 212.76 | 132 | -2.49(-1.16%) |
Jun 29, 2018 | 215.25 | 215.25 | 215.25 | 0 | +0.02(+0.01%) | |
Jun 28, 2018 | 215.23 | 215.24 | 215.23 | 215.23 | 504 | +0.00(+0.00%) |
Jun 27, 2018 | 217.01 | 217.06 | 215.23 | 215.23 | 1,038 | -6.43(-2.90%) |
Jun 25, 2018 | 221.66 | 221.66 | 221.66 | 23 | +1.96(+0.89%) | |
Jun 20, 2018 | 219.70 | 219.70 | 219.70 | 0 | +0.01(+0.00%) | |
Jun 19, 2018 | 219.00 | 219.70 | 219.00 | 219.69 | 900 | -0.28(-0.13%) |
Jun 18, 2018 | 219.99 | 220.00 | 219.97 | 219.97 | 1,744 | -1.03(-0.47%) |
Jun 14, 2018 | 221.00 | 221.00 | 221.00 | 0 | -5.00(-2.21%) | |
Jun 13, 2018 | 225.00 | 226.00 | 225.00 | 226.00 | 405 | +3.98(+1.79%) |
Jun 08, 2018 | 222.02 | 222.02 | 222.02 | 0 | -3.98(-1.76%) | |
Jun 07, 2018 | 226.01 | 226.01 | 226.00 | 226.00 | 970 | +0.00(+0.00%) |
Jun 05, 2018 | 226.00 | 226.00 | 226.00 | 84 | -1.00(-0.44%) | |
May 31, 2018 | 227.00 | 227.00 | 227.00 | 0 | +0.00(+0.00%) | |
May 30, 2018 | 228.00 | 228.00 | 227.00 | 227.00 | 1,040 | +0.00(+0.00%) |
May 29, 2018 | 227.01 | 227.01 | 225.51 | 227.00 | 1,400 | -1.00(-0.44%) |
May 24, 2018 | 228.00 | 228.00 | 228.00 | 0 | -7.08(-3.01%) | |
May 22, 2018 | 235.08 | 235.08 | 235.08 | 0 | -0.92(-0.39%) | |
May 18, 2018 | 236.00 | 236.00 | 236.00 | 0 | +3.00(+1.29%) | |
May 17, 2018 | 232.86 | 233.00 | 232.86 | 233.00 | 500 | +1.00(+0.43%) |
May 16, 2018 | 234.00 | 234.00 | 230.63 | 232.00 | 770 | -8.00(-3.33%) |
May 15, 2018 | 240.00 | 240.00 | 240.00 | 240.00 | 900 | +0.00(+0.00%) |
May 14, 2018 | 240.01 | 240.01 | 240.00 | 240.00 | 1,233 | -5.51(-2.24%) |
May 11, 2018 | 245.51 | 245.51 | 245.51 | 245.51 | 200 | +5.51(+2.30%) |
May 02, 2018 | 240.00 | 240.00 | 240.00 | 0 | +5.00(+2.13%) | |
May 01, 2018 | 250.00 | 250.00 | 235.00 | 235.00 | 1,332 | -15.00(-6.00%) |
Apr 23, 2018 | 250.00 | 250.00 | 250.00 | 5 | +0.00(+0.00%) | |
Apr 20, 2018 | 250.01 | 250.01 | 250.00 | 250.00 | 1,116 | +0.00(+0.00%) |
Apr 18, 2018 | 250.00 | 250.00 | 250.00 | 0 | +0.01(+0.00%) | |
Apr 17, 2018 | 249.99 | 250.00 | 249.99 | 249.99 | 925 | +11.00(+4.60%) |
Apr 12, 2018 | 238.99 | 238.99 | 238.99 | 77 | -0.01(-0.00%) | |
Apr 11, 2018 | 239.00 | 239.00 | 239.00 | 239.00 | 200 | +0.00(+0.00%) |
Apr 04, 2018 | 239.00 | 239.00 | 239.00 | 30 | +0.00(+0.00%) | |
Apr 03, 2018 | 235.51 | 239.00 | 235.50 | 239.00 | 1,050 | -0.96(-0.40%) |
Mar 28, 2018 | 239.96 | 239.96 | 239.96 | 0 | +0.00(+0.00%) | |
Mar 27, 2018 | 239.78 | 240.06 | 239.78 | 239.96 | 704 | +7.96(+3.43%) |
Mar 23, 2018 | 232.00 | 232.00 | 232.00 | 170 | +0.00(+0.00%) | |
Mar 22, 2018 | 232.00 | 232.00 | 232.00 | 232.00 | 235 | -3.00(-1.28%) |
Mar 19, 2018 | 235.00 | 235.00 | 235.00 | 0 | -4.78(-1.99%) | |
Mar 15, 2018 | 239.78 | 239.78 | 239.78 | 0 | +9.78(+4.25%) | |
Mar 07, 2018 | 230.00 | 230.00 | 230.00 | 0 | -2.00(-0.86%) | |
Mar 06, 2018 | 232.01 | 232.01 | 232.00 | 232.00 | 200 | +2.00(+0.87%) |
Mar 02, 2018 | 230.00 | 230.00 | 230.00 | 0 | +0.00(+0.00%) | |
Feb 28, 2018 | 230.00 | 230.00 | 230.00 | 0 | -2.50(-1.08%) | |
Feb 27, 2018 | 232.51 | 232.51 | 232.50 | 232.50 | 2,121 | -2.50(-1.06%) |
Feb 26, 2018 | 235.00 | 235.00 | 235.00 | 235.00 | 1,118 | +5.00(+2.17%) |
Feb 22, 2018 | 230.00 | 230.00 | 230.00 | 8 | -2.34(-1.01%) | |
Feb 21, 2018 | 232.34 | 232.34 | 232.34 | 232.34 | 180 | +5.13(+2.26%) |
Feb 14, 2018 | 227.21 | 227.21 | 227.21 | 30 | +3.71(+1.66%) | |
Feb 09, 2018 | 223.50 | 223.50 | 223.50 | 0 | -17.50(-7.26%) | |
Feb 08, 2018 | 241.00 | 241.00 | 241.00 | 241.00 | 100 | -0.30(-0.12%) |
Feb 07, 2018 | 241.31 | 241.31 | 241.30 | 241.30 | 200 | -2.20(-0.90%) |
Feb 05, 2018 | 243.50 | 243.50 | 243.50 | 7 | -3.75(-1.52%) | |
Feb 02, 2018 | 247.25 | 247.25 | 247.25 | 247.25 | 1,800 | +0.00(+0.00%) |
Jan 31, 2018 | 247.25 | 247.25 | 247.25 | 0 | +0.00(+0.00%) | |
Jan 30, 2018 | 247.26 | 247.26 | 247.25 | 247.25 | 643 | +1.26(+0.51%) |
Jan 29, 2018 | 245.20 | 245.99 | 245.20 | 245.99 | 408 | +0.99(+0.40%) |
Jan 25, 2018 | 245.00 | 245.00 | 245.00 | 0 | -4.49(-1.80%) | |
Jan 24, 2018 | 249.49 | 249.49 | 249.49 | 249.49 | 1,000 | +0.01(+0.00%) |
Jan 23, 2018 | 249.47 | 249.60 | 249.47 | 249.48 | 1,025 | +0.48(+0.19%) |
Jan 22, 2018 | 249.00 | 249.00 | 249.00 | 249.00 | 396 | +0.26(+0.10%) |
Jan 17, 2018 | 248.74 | 248.74 | 248.74 | 0 | +0.01(+0.00%) | |
Jan 15, 2018 | 248.73 | 248.73 | 248.73 | 98 | +0.00(+0.00%) | |
Jan 12, 2018 | 250.00 | 250.00 | 248.73 | 248.73 | 1,280 | -1.27(-0.51%) |
Jan 11, 2018 | 250.05 | 250.05 | 250.00 | 250.00 | 1,286 | +0.00(+0.00%) |
Jan 08, 2018 | 250.00 | 250.00 | 250.00 | 0 | +0.00(+0.00%) | |
Jan 05, 2018 | 247.50 | 250.00 | 247.50 | 250.00 | 9,139 | +2.50(+1.01%) |
Jan 04, 2018 | 249.12 | 249.12 | 247.50 | 247.50 | 544 | -1.62(-0.65%) |
Jan 02, 2018 | 249.12 | 249.12 | 249.12 | 30 | +0.02(+0.01%) | |
Dec 28, 2017 | 249.10 | 249.10 | 249.10 | 0 | +1.65(+0.67%) | |
Dec 22, 2017 | 247.45 | 247.45 | 247.45 | 0 | +0.45(+0.18%) | |
Dec 21, 2017 | 245.00 | 247.00 | 245.00 | 247.00 | 1,000 | +3.00(+1.23%) |
Dec 20, 2017 | 245.00 | 245.00 | 244.00 | 244.00 | 300 | +3.99(+1.66%) |
Dec 19, 2017 | 240.01 | 240.01 | 240.01 | 240.01 | 102 | -2.99(-1.23%) |
Dec 18, 2017 | 242.00 | 243.01 | 242.00 | 243.00 | 400 | -4.00(-1.62%) |
Dec 15, 2017 | 246.99 | 247.00 | 245.00 | 247.00 | 3,000 | +2.00(+0.82%) |
Dec 14, 2017 | 245.00 | 245.00 | 245.00 | 245.00 | 203 | +0.00(+0.00%) |
Dec 13, 2017 | 245.00 | 245.00 | 245.00 | 245.00 | 800 | +0.00(+0.00%) |
Dec 11, 2017 | 245.00 | 245.00 | 245.00 | 0 | +0.00(+0.00%) | |
Dec 08, 2017 | 245.00 | 245.00 | 245.00 | 245.00 | 400 | +0.00(+0.00%) |
Dec 07, 2017 | 245.00 | 245.00 | 244.99 | 245.00 | 1,320 | +0.00(+0.00%) |
Dec 06, 2017 | 245.00 | 245.00 | 245.00 | 245.00 | 1,000 | +0.00(+0.00%) |
Nov 29, 2017 | 245.00 | 245.00 | 245.00 | 0 | +3.51(+1.45%) | |
Nov 28, 2017 | 239.49 | 241.49 | 239.49 | 241.49 | 304 | +2.00(+0.84%) |
Nov 27, 2017 | 239.39 | 239.50 | 239.39 | 239.49 | 1,540 | +3.79(+1.61%) |
Nov 21, 2017 | 235.70 | 235.70 | 235.70 | 27 | +0.04(+0.02%) | |
Nov 20, 2017 | 235.66 | 235.66 | 235.66 | 235.66 | 1,126 | +0.00(+0.00%) |
Nov 17, 2017 | 235.66 | 235.66 | 235.66 | 235.66 | 147 | +0.01(+0.00%) |
Nov 16, 2017 | 235.12 | 236.50 | 235.11 | 235.65 | 1,643 | +0.54(+0.23%) |
Nov 15, 2017 | 235.99 | 236.44 | 235.10 | 235.11 | 1,429 | -0.48(-0.20%) |
Nov 14, 2017 | 239.99 | 239.99 | 235.01 | 235.59 | 1,325 | -4.40(-1.83%) |
Nov 13, 2017 | 233.06 | 240.01 | 233.06 | 239.99 | 3,796 | -0.01(-0.00%) |
Nov 10, 2017 | 239.67 | 240.25 | 239.67 | 240.00 | 1,794 | -0.10(-0.04%) |
Nov 09, 2017 | 240.00 | 240.10 | 240.00 | 240.10 | 300 | +0.10(+0.04%) |
Nov 08, 2017 | 240.01 | 240.01 | 240.00 | 240.00 | 1,000 | -0.08(-0.03%) |
Nov 07, 2017 | 240.08 | 240.08 | 240.08 | 240.08 | 400 | +0.08(+0.03%) |
Nov 06, 2017 | 240.02 | 240.02 | 240.00 | 240.00 | 1,174 | +0.00(+0.00%) |
Nov 03, 2017 | 240.01 | 240.01 | 240.00 | 240.00 | 1,056 | -4.76(-1.94%) |
Nov 02, 2017 | 246.07 | 246.07 | 244.76 | 244.76 | 230 | -1.66(-0.67%) |
Oct 26, 2017 | 246.42 | 246.42 | 246.42 | 0 | +6.77(+2.82%) | |
Oct 20, 2017 | 239.65 | 239.65 | 239.65 | 10 | +0.00(+0.00%) | |
Oct 19, 2017 | 239.54 | 239.65 | 239.54 | 239.65 | 205 | -1.09(-0.45%) |
Oct 16, 2017 | 240.74 | 240.74 | 240.74 | 5 | +0.73(+0.30%) | |
Oct 11, 2017 | 240.01 | 240.01 | 240.01 | 0 | +5.78(+2.47%) | |
Oct 04, 2017 | 234.23 | 234.23 | 234.23 | 98 | -5.76(-2.40%) |
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.
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.