$ Last:
0.33% Change Percent:
$212.57 Open:
$212.70 Previous Close:
$213.36 High:
$211.79 Low:
11,862,705 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2018-11-28 | 212.57 | 212.70 | 213.36 | 211.79 | 11,862,705 |
2018-11-27 | 209.62 | 212.00 | 212.00 | 208.72 | 10,341,300 |
2018-11-26 | 208.94 | 210.10 | 211.03 | 208.93 | 7,545,901 |
2018-11-23 | 204.06 | 205.36 | 205.84 | 203.70 | 910,863 |
2018-11-21 | 204.81 | 204.30 | 206.33 | 204.12 | 3,893,474 |
2018-11-20 | 207.13 | 204.00 | 207.22 | 204.00 | 5,670,493 |
2018-11-19 | 209.29 | 207.49 | 209.82 | 207.10 | 3,387,023 |
2018-11-16 | 208.95 | 209.01 | 209.98 | 208.91 | 2,722,997 |
2018-11-15 | 207.28 | 209.36 | 209.85 | 206.65 | 3,287,544 |
2018-11-14 | 209.89 | 208.05 | 210.90 | 207.68 | 2,568,920 |
2018-11-13 | 209.91 | 209.52 | 210.67 | 209.00 | 1,755,091 |
2018-11-12 | 209.16 | 209.33 | 210.61 | 209.02 | 1,526,797 |
2018-11-09 | 209.42 | 209.36 | 210.1159 | 208.56 | 1,980,801 |
2018-11-08 | 208.62 | 209.23 | 209.70 | 207.871 | 3,498,370 |
2018-11-07 | 207.91 | 208.84 | 209.75 | 207.71 | 3,392,595 |
2018-11-06 | 202.62 | 207.05 | 207.13 | 202.15 | 4,648,657 |
2018-11-05 | 198.68 | 199.33 | 200.30 | 198.68 | 1,111,154 |
2018-11-02 | 200.97 | 198.21 | 201.54 | 197.81 | 1,853,113 |
2018-11-01 | 199.02 | 200.14 | 200.66 | 198.42 | 1,820,597 |
2018-10-31 | 198.01 | 198.40 | 199.38 | 197.185 | 2,597,000 |
News, Short Squeeze, Breakout and More Instantly...