Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 165.95 165.95 162.10 165.95 3,700 +1.40(+0.85%)
Nov 29, 2018 164.84 167.05 164.10 164.55 2,935 -1.20(-0.72%)
Nov 28, 2018 162.45 167.00 160.17 165.75 3,168 +3.85(+2.38%)
Nov 27, 2018 164.74 170.00 160.80 161.90 189 -5.42(-3.24%)
Nov 26, 2018 164.37 170.00 164.37 167.32 672 +2.59(+1.57%)
Nov 23, 2018 163.06 164.72 161.40 164.72 2,200 -0.93(-0.56%)
Nov 21, 2018 165.65 165.65 165.65 0 +5.76(+3.60%)
Nov 20, 2018 162.00 163.75 158.46 159.89 945 -2.38(-1.47%)
Nov 19, 2018 167.50 167.50 161.04 162.27 351 -0.38(-0.23%)
Nov 16, 2018 159.97 163.35 156.75 162.65 5,900 +0.96(+0.59%)
Nov 15, 2018 161.28 164.90 159.67 161.69 5,970 -5.11(-3.06%)
Nov 14, 2018 167.00 167.00 160.50 166.80 1,084 +5.00(+3.09%)
Nov 13, 2018 161.74 165.21 158.87 161.80 7,141 +4.70(+2.99%)
Nov 12, 2018 157.15 163.20 156.83 157.10 2,062 -2.64(-1.65%)
Nov 09, 2018 164.45 164.45 158.31 159.74 500 -9.52(-5.62%)
Nov 08, 2018 172.55 172.55 166.08 169.26 4,850 -4.28(-2.47%)
Nov 07, 2018 169.73 174.00 169.73 173.54 3,689 +3.91(+2.31%)
Nov 06, 2018 173.00 173.55 169.10 169.63 412 -2.39(-1.39%)
Nov 05, 2018 170.00 174.15 170.00 172.02 1,078 +2.67(+1.58%)
Nov 02, 2018 175.00 176.91 167.96 169.35 900 +2.75(+1.65%)
Nov 01, 2018 163.96 168.50 163.96 166.60 1,073 +3.57(+2.19%)
Oct 31, 2018 163.35 167.25 162.39 163.03 3,278 +3.74(+2.35%)
Oct 30, 2018 159.96 164.75 159.01 159.29 4,890 +4.74(+3.07%)
Oct 29, 2018 156.50 160.60 154.55 154.55 2,203 -1.95(-1.25%)
Oct 26, 2018 148.00 156.50 148.00 156.50 900 +3.50(+2.29%)
Oct 25, 2018 154.25 154.25 149.30 153.00 2,254 +4.07(+2.73%)
Oct 24, 2018 154.45 155.02 147.95 148.93 9,045 -10.27(-6.45%)
Oct 23, 2018 153.58 159.20 153.58 159.20 788 +1.60(+1.02%)
Oct 22, 2018 162.05 162.05 156.28 157.60 690 -2.05(-1.28%)
Oct 19, 2018 158.00 161.70 156.25 159.65 2,800 -2.17(-1.34%)
Oct 18, 2018 160.67 164.13 159.05 161.82 457 -3.18(-1.93%)
Oct 17, 2018 165.10 168.00 163.05 165.00 851 -1.76(-1.06%)
Oct 16, 2018 163.96 170.41 163.96 166.76 2,048 +5.66(+3.52%)
Oct 15, 2018 160.81 165.00 159.65 161.10 1,077 +4.10(+2.61%)
Oct 12, 2018 157.07 160.90 157.00 157.00 700 -1.00(-0.63%)
Oct 11, 2018 156.98 162.75 156.98 158.00 3,230 -0.36(-0.23%)
Oct 10, 2018 162.89 164.70 158.32 158.36 3,067 -8.44(-5.06%)
Oct 09, 2018 161.74 166.93 161.73 166.80 1,469 +0.62(+0.37%)
Oct 08, 2018 168.70 168.70 164.83 166.18 1,321 -3.44(-2.03%)
Oct 05, 2018 172.00 172.00 166.75 169.62 3,200 -3.50(-2.02%)
Oct 04, 2018 176.95 176.95 170.99 173.12 1,784 +0.02(+0.01%)
Oct 03, 2018 172.20 177.00 172.20 173.10 460 +0.95(+0.55%)
Oct 02, 2018 169.73 175.35 169.73 172.15 733 +0.70(+0.41%)
Oct 01, 2018 170.93 176.25 170.07 171.45 928 -0.69(-0.40%)
Sep 28, 2018 174.75 176.25 168.69 172.14 2,200 -5.36(-3.02%)
Sep 27, 2018 172.96 178.00 172.96 177.50 955 +2.75(+1.57%)
Sep 26, 2018 175.00 176.84 172.00 174.75 469 +0.57(+0.33%)
Sep 25, 2018 170.68 176.75 170.68 174.18 1,350 -3.83(-2.15%)
Sep 24, 2018 174.11 180.00 174.11 178.01 489 -1.74(-0.97%)
Sep 21, 2018 175.72 181.00 175.50 179.75 1,600 +0.09(+0.05%)
Sep 20, 2018 174.50 179.66 174.50 179.66 4,567 +7.13(+4.13%)
Sep 19, 2018 172.90 175.60 169.63 172.53 1,635 +3.15(+1.86%)
Sep 18, 2018 166.41 171.75 166.41 169.38 5,385 +7.26(+4.48%)
Sep 17, 2018 167.75 167.75 161.95 162.12 1,761 -4.88(-2.92%)
Sep 14, 2018 162.00 167.00 162.00 167.00 700 +4.15(+2.55%)
Sep 13, 2018 159.95 166.00 159.95 162.85 756 +4.60(+2.91%)
Sep 12, 2018 154.03 160.00 153.85 158.25 1,085 -0.30(-0.19%)
Sep 11, 2018 155.00 158.55 152.87 158.55 8,692 +2.75(+1.77%)
Sep 10, 2018 157.60 160.00 153.40 155.80 4,075 -1.20(-0.76%)
Sep 07, 2018 150.56 157.00 150.56 157.00 3,000 +3.39(+2.21%)
Sep 06, 2018 154.59 156.55 153.17 153.61 1,808 -1.97(-1.27%)
Sep 05, 2018 153.48 156.50 152.03 155.58 2,887 +1.48(+0.96%)
Sep 04, 2018 156.90 157.00 151.45 154.10 5,330 -6.54(-4.07%)
Aug 31, 2018 160.64 160.64 160.64 0 +0.14(+0.09%)
Aug 30, 2018 163.31 166.15 160.48 160.50 3,677 -1.39(-0.86%)
Aug 29, 2018 166.15 166.35 161.39 161.89 2,701 -4.32(-2.60%)
Aug 28, 2018 164.42 169.70 162.00 166.21 32,626 +6.46(+4.04%)
Aug 27, 2018 160.00 165.85 158.59 159.75 1,652 +0.65(+0.41%)
Aug 24, 2018 158.00 160.01 154.67 159.10 1,300 +2.11(+1.35%)
Aug 23, 2018 159.40 159.65 155.95 156.99 1,799 -0.51(-0.32%)
Aug 22, 2018 157.50 162.82 155.94 157.50 2,122 -3.50(-2.17%)
Aug 21, 2018 163.00 163.25 157.32 161.00 221 +3.97(+2.53%)
Aug 20, 2018 159.70 159.70 154.19 157.03 2,470 -3.22(-2.01%)
Aug 17, 2018 157.35 161.05 152.63 160.25 1,700 +1.25(+0.79%)
Aug 16, 2018 158.45 159.35 155.00 159.00 780 -0.55(-0.34%)
Aug 15, 2018 158.00 159.55 151.24 159.55 693 +0.03(+0.02%)
Aug 14, 2018 162.20 162.45 157.00 159.53 714 -1.91(-1.18%)
Aug 13, 2018 161.79 163.00 161.43 161.43 36 -1.57(-0.96%)
Aug 10, 2018 164.00 164.00 163.00 163.00 100 -1.55(-0.94%)
Aug 09, 2018 164.01 164.55 164.01 164.55 142 -0.70(-0.42%)
Aug 08, 2018 165.25 165.25 165.25 165.25 10 -1.18(-0.71%)
Aug 07, 2018 167.71 169.00 163.30 166.43 417 -1.77(-1.06%)
Aug 06, 2018 163.00 168.20 163.00 168.20 38 +3.11(+1.88%)
Aug 03, 2018 162.10 166.26 162.10 165.09 4,500 +1.79(+1.10%)
Aug 02, 2018 165.60 165.60 159.82 163.30 374 -3.95(-2.36%)
Aug 01, 2018 164.24 169.00 163.18 167.25 638 -8.70(-4.94%)
Jul 31, 2018 169.41 175.95 169.15 175.95 247 +0.10(+0.06%)
Jul 30, 2018 170.65 175.85 169.82 175.85 73 +8.55(+5.11%)
Jul 27, 2018 169.37 169.46 167.30 167.30 100 -1.45(-0.86%)
Jul 26, 2018 175.10 175.75 168.75 168.75 1,332 -3.10(-1.80%)
Jul 25, 2018 169.10 172.44 164.29 171.85 312 +2.41(+1.42%)
Jul 24, 2018 169.66 170.30 169.44 169.44 780 +4.47(+2.71%)
Jul 23, 2018 164.39 170.45 164.38 164.97 464 -1.03(-0.62%)
Jul 20, 2018 167.05 167.05 166.00 166.00 230 -2.24(-1.33%)
Jul 19, 2018 164.90 168.24 164.35 168.24 277 -3.51(-2.04%)
Jul 18, 2018 169.00 171.75 169.00 171.75 90 +2.20(+1.30%)
Jul 17, 2018 167.40 169.55 164.58 169.55 133 +1.80(+1.07%)
Jul 16, 2018 167.55 167.75 162.18 167.75 28 -0.85(-0.50%)
Jul 13, 2018 168.60 168.60 168.60 168.60 172 +2.60(+1.57%)
Jul 12, 2018 165.80 166.85 160.75 166.00 1,166 +0.25(+0.15%)
Jul 11, 2018 165.82 165.82 165.75 165.75 400 -0.07(-0.04%)
Jul 10, 2018 164.67 170.70 164.67 165.82 820 -5.18(-3.03%)
Jul 09, 2018 165.67 171.65 165.67 171.00 571 -1.60(-0.93%)
Jul 06, 2018 169.88 172.60 166.27 172.60 4,112 +5.79(+3.47%)
Jul 05, 2018 173.85 173.85 166.81 166.81 246 +1.36(+0.82%)
Jul 03, 2018 165.45 165.45 165.45 0 +2.12(+1.30%)
Jul 02, 2018 159.44 165.00 159.29 163.33 379 +0.33(+0.20%)
Jun 29, 2018 162.25 167.70 162.25 163.00 451 -1.00(-0.61%)
Jun 28, 2018 165.65 165.65 164.00 164.00 270 -4.04(-2.40%)
Jun 27, 2018 166.92 168.04 166.92 168.04 57 -2.06(-1.21%)
Jun 26, 2018 167.89 170.10 163.78 170.10 1,157 -1.30(-0.76%)
Jun 25, 2018 170.00 171.50 167.89 171.40 5,480 -2.25(-1.30%)
Jun 22, 2018 175.75 175.75 168.25 173.65 613 -1.35(-0.77%)
Jun 21, 2018 174.95 176.07 170.03 175.00 5,201 -3.52(-1.97%)
Jun 20, 2018 178.60 178.75 174.56 178.52 1,238 +5.90(+3.42%)
Jun 19, 2018 175.00 176.25 171.58 172.62 3,807 -8.38(-4.63%)
Jun 18, 2018 178.69 181.40 175.71 181.00 2,142 -5.35(-2.87%)
Jun 15, 2018 187.39 183.27 186.35 621 -0.50(-0.27%)
Jun 14, 2018 187.46 191.45 186.85 186.85 171 +0.07(+0.04%)
Jun 13, 2018 186.68 190.27 186.08 186.78 96 -1.09(-0.58%)
Jun 12, 2018 185.48 189.65 185.48 187.88 307 +0.24(+0.13%)
Jun 11, 2018 185.00 189.65 184.70 187.63 680 -0.03(-0.02%)
Jun 08, 2018 187.00 190.40 187.00 187.67 164 -2.48(-1.30%)
Jun 07, 2018 190.15 190.15 190.15 190.15 10 -1.62(-0.85%)
Jun 06, 2018 187.65 192.35 187.65 191.78 2,639 +3.58(+1.90%)
Jun 05, 2018 187.55 190.00 187.50 188.20 717 +3.13(+1.69%)
Jun 04, 2018 189.00 190.10 185.07 185.07 252 -2.93(-1.56%)
Jun 01, 2018 186.65 188.00 186.51 188.00 117 +0.85(+0.45%)
May 31, 2018 189.50 189.50 185.50 187.15 665 -2.34(-1.24%)
May 30, 2018 189.00 192.00 189.00 189.50 674 +2.11(+1.12%)
May 29, 2018 189.20 189.20 185.00 187.39 567 -7.61(-3.90%)
May 25, 2018 195.00 195.00 195.00 0 -2.00(-1.02%)
May 24, 2018 195.75 197.30 194.22 197.00 1,474 +0.40(+0.20%)
May 23, 2018 196.40 200.25 196.40 196.60 91 -6.08(-3.00%)
May 22, 2018 201.25 202.68 200.50 202.68 108 +2.24(+1.12%)
May 21, 2018 200.44 200.44 200.44 200.44 10 +1.49(+0.75%)
May 18, 2018 200.97 200.97 198.95 198.95 9 +0.45(+0.23%)
May 17, 2018 198.95 203.20 198.50 198.50 57 -1.50(-0.75%)
May 15, 2018 200.00 200.00 200.00 0 -3.21(-1.58%)
May 11, 2018 203.21 203.21 203.21 0 +3.21(+1.61%)
May 10, 2018 200.50 201.00 198.85 200.00 273 +1.30(+0.65%)
May 09, 2018 197.90 200.80 197.90 198.70 345 -2.30(-1.14%)
May 08, 2018 199.70 203.20 199.70 201.00 496 -4.05(-1.98%)
May 07, 2018 201.35 205.21 201.25 205.05 44 +1.05(+0.51%)
May 04, 2018 198.40 204.00 198.40 204.00 102 +0.55(+0.27%)
May 03, 2018 203.45 203.45 203.45 203.45 5 -1.05(-0.51%)
May 02, 2018 206.00 208.36 204.50 204.50 246 +1.55(+0.76%)
May 01, 2018 202.95 202.95 202.95 202.95 2 -1.55(-0.76%)
Apr 30, 2018 200.10 204.50 200.10 204.50 131 +0.70(+0.34%)
Apr 27, 2018 204.20 206.35 202.20 203.80 116 +0.70(+0.34%)
Apr 26, 2018 203.10 203.10 203.10 203.10 3 +3.25(+1.63%)
Apr 25, 2018 198.80 201.00 198.80 199.85 210 -2.00(-0.99%)
Apr 24, 2018 203.70 206.90 201.85 201.85 136 -0.75(-0.37%)
Apr 23, 2018 202.75 202.75 202.60 202.60 60 -6.29(-3.01%)
Apr 19, 2018 208.89 208.89 208.89 0 -2.76(-1.30%)
Apr 18, 2018 212.55 212.55 211.65 211.65 26 -2.30(-1.08%)
Apr 17, 2018 210.15 213.95 210.15 213.95 2,136 +3.95(+1.88%)
Apr 16, 2018 214.00 214.85 210.00 210.00 202 -3.33(-1.56%)
Apr 13, 2018 216.60 216.60 210.90 213.33 1,420 +0.22(+0.10%)
Apr 12, 2018 215.00 215.00 213.10 213.11 328 +1.44(+0.68%)
Apr 11, 2018 209.90 213.00 209.90 211.68 2,486 +1.89(+0.90%)
Apr 10, 2018 206.94 212.50 206.92 209.79 1,262 +5.19(+2.54%)
Apr 09, 2018 204.60 204.60 202.45 204.60 2,631 -0.40(-0.20%)
Apr 05, 2018 205.00 205.00 205.00 0 +4.00(+1.99%)
Apr 04, 2018 196.49 201.00 196.49 201.00 379 +0.95(+0.47%)
Apr 03, 2018 200.00 201.10 200.00 200.05 46 +3.70(+1.88%)
Apr 02, 2018 197.40 200.00 193.25 196.35 150 -3.65(-1.83%)
Mar 29, 2018 200.00 200.00 200.00 0 +9.30(+4.88%)
Mar 28, 2018 195.70 195.70 190.70 190.70 2,104 -8.85(-4.43%)
Mar 27, 2018 200.00 200.15 199.00 199.55 84 +1.38(+0.69%)
Mar 26, 2018 194.70 198.60 193.80 198.18 7,901 +13.67(+7.41%)
Mar 23, 2018 190.80 193.26 184.51 184.51 893 -11.24(-5.74%)
Mar 22, 2018 197.10 197.10 193.00 195.75 4,835 -3.35(-1.68%)
Mar 21, 2018 198.00 200.10 195.95 199.10 841 +1.10(+0.56%)
Mar 20, 2018 200.15 200.15 198.00 198.00 2,563 +0.28(+0.14%)
Mar 19, 2018 202.50 202.50 197.00 197.72 204 -6.03(-2.96%)
Mar 16, 2018 200.00 205.00 200.00 203.75 414 +2.20(+1.09%)
Mar 15, 2018 199.75 204.05 199.75 201.55 4,003 +1.55(+0.78%)
Mar 14, 2018 197.45 200.60 197.45 200.00 83 +4.65(+2.38%)
Mar 13, 2018 200.00 200.00 194.50 195.35 208 -0.40(-0.20%)
Mar 12, 2018 196.95 196.95 195.75 195.75 74 +0.35(+0.18%)
Mar 09, 2018 199.00 199.00 195.40 195.40 35 -2.45(-1.24%)
Mar 08, 2018 194.50 198.20 194.50 197.85 1,734 -0.35(-0.18%)
Mar 07, 2018 195.52 195.52 195.52 198.20 19 +0.25(+0.13%)
Mar 06, 2018 200.00 200.00 197.95 197.95 1,630 +1.94(+0.99%)
Mar 05, 2018 190.40 197.00 190.40 196.01 3,541 +2.66(+1.38%)
Mar 02, 2018 196.40 196.40 193.10 193.35 327 -4.10(-2.08%)
Mar 01, 2018 198.55 198.55 194.40 197.45 7,220 -2.55(-1.28%)
Feb 28, 2018 200.99 200.99 200.00 200.00 575 -1.37(-0.68%)
Feb 27, 2018 201.48 205.20 201.37 201.37 113 -4.63(-2.25%)
Feb 26, 2018 206.60 206.60 206.00 206.00 257 -0.50(-0.24%)
Feb 23, 2018 205.00 206.50 204.49 206.50 976 +1.85(+0.90%)
Feb 22, 2018 204.00 206.94 204.00 204.65 1,038 +2.25(+1.11%)
Feb 21, 2018 205.88 205.88 202.40 202.40 514 -2.60(-1.27%)
Feb 20, 2018 204.20 206.50 204.20 205.00 394 -5.90(-2.80%)
Feb 16, 2018 210.90 210.90 210.90 0 -0.60(-0.28%)
Feb 15, 2018 216.00 216.00 211.50 211.50 73 -3.50(-1.63%)
Feb 14, 2018 207.75 215.00 203.65 215.00 820 +5.70(+2.72%)
Feb 13, 2018 209.00 211.55 209.00 209.30 1,108 -0.80(-0.38%)
Feb 12, 2018 204.75 210.10 204.75 210.10 2,660 +10.09(+5.04%)
Feb 09, 2018 203.85 208.30 200.01 200.01 5,749 -2.99(-1.47%)
Feb 08, 2018 209.50 209.50 202.55 203.00 318 -7.75(-3.68%)
Feb 07, 2018 214.35 209.55 210.75 2,360 +2.25(+1.08%)
Feb 06, 2018 207.30 210.45 203.25 208.50 22,937 +7.50(+3.73%)
Feb 05, 2018 210.10 211.45 201.00 201.00 3,118 -15.89(-7.33%)
Feb 02, 2018 218.65 219.37 215.80 216.89 5,244 -4.11(-1.86%)
Feb 01, 2018 219.50 221.00 219.35 221.00 70 +0.65(+0.29%)
Jan 31, 2018 222.55 224.00 220.35 220.35 1,784 -0.45(-0.20%)
Jan 30, 2018 220.85 224.65 220.85 220.80 852 -5.20(-2.30%)
Jan 29, 2018 227.20 227.50 225.00 226.00 529 -1.00(-0.44%)
Jan 26, 2018 229.26 229.28 227.00 227.00 31 +2.00(+0.89%)
Jan 25, 2018 229.57 230.80 225.00 225.00 231 -5.80(-2.51%)
Jan 24, 2018 230.47 231.00 227.84 230.80 233 +3.40(+1.50%)
Jan 23, 2018 230.00 230.50 227.35 227.40 360 -3.60(-1.56%)
Jan 22, 2018 229.10 232.45 229.05 231.00 704 +5.00(+2.21%)
Jan 19, 2018 224.35 226.00 224.35 226.00 153 +2.00(+0.89%)
Jan 18, 2018 226.00 226.00 221.80 224.00 249 +1.20(+0.54%)
Jan 17, 2018 225.30 225.30 221.10 222.80 670 -3.04(-1.35%)
Jan 16, 2018 225.00 229.05 224.90 225.84 1,214 +6.34(+2.89%)
Jan 12, 2018 219.50 219.50 219.50 0 +4.33(+2.01%)
Jan 11, 2018 211.70 216.40 211.70 215.17 8,270 -1.13(-0.52%)
Jan 10, 2018 214.00 216.30 211.09 216.30 794 +1.52(+0.71%)
Jan 09, 2018 214.95 215.00 214.78 214.78 99 +1.03(+0.48%)
Jan 08, 2018 212.80 217.20 212.80 213.75 1,854 -1.25(-0.58%)
Jan 05, 2018 212.55 216.20 212.55 215.00 4,155 +4.75(+2.26%)
Jan 04, 2018 208.85 210.25 208.80 210.25 164 +4.80(+2.34%)
Jan 03, 2018 204.74 207.81 204.74 205.45 237 +1.35(+0.66%)
Jan 02, 2018 203.20 204.10 200.15 204.10 552 +2.59(+1.29%)
Dec 29, 2017 201.51 201.51 201.51 0 -0.84(-0.42%)
Dec 28, 2017 202.21 202.35 202.21 202.35 62 -1.65(-0.81%)
Dec 27, 2017 200.15 204.00 200.15 204.00 42 -1.75(-0.85%)
Dec 26, 2017 201.95 205.75 201.95 205.75 585 +6.00(+3.00%)
Dec 22, 2017 200.05 203.95 199.75 199.75 408 -1.25(-0.62%)
Dec 21, 2017 202.00 202.00 201.00 201.00 111 -1.12(-0.56%)
Dec 20, 2017 204.80 204.80 200.90 202.12 287 -4.62(-2.24%)
Dec 19, 2017 204.00 207.25 204.00 206.75 493 +3.19(+1.57%)
Dec 18, 2017 205.00 205.00 203.55 203.56 631 +2.61(+1.30%)
Dec 15, 2017 201.10 201.10 197.75 200.95 191 -1.55(-0.77%)
Dec 14, 2017 202.00 203.80 199.10 202.50 677 +0.65(+0.32%)
Dec 13, 2017 199.95 201.85 199.57 201.85 429 +1.00(+0.50%)
Dec 12, 2017 199.99 200.85 196.30 200.85 800 +0.45(+0.22%)
Dec 11, 2017 201.00 202.35 200.00 200.40 1,794 +0.40(+0.20%)
Dec 08, 2017 199.00 201.00 199.00 200.00 13 +5.00(+2.56%)
Dec 07, 2017 194.70 198.70 194.70 195.00 68 +0.00(+0.00%)
Dec 06, 2017 197.36 197.55 193.30 195.00 409 -5.10(-2.55%)
Dec 05, 2017 198.15 202.25 198.15 200.10 888 -2.90(-1.43%)
Dec 04, 2017 202.50 204.05 200.10 203.00 546 +1.00(+0.50%)
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.