Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 217.85 218.99 215.66 218.64 2,023,910 +0.08(+0.04%)
Sep 27, 2018 219.23 219.90 217.24 218.55 1,566,503 -0.37(-0.17%)
Sep 26, 2018 217.53 220.81 216.92 218.93 2,500,979 +1.73(+0.80%)
Sep 25, 2018 221.84 222.02 216.83 217.19 3,216,372 -4.21(-1.90%)
Sep 24, 2018 223.86 224.38 220.31 221.41 1,890,554 -3.16(-1.41%)
Sep 21, 2018 226.30 227.86 224.12 224.56 2,632,173 +0.46(+0.21%)
Sep 20, 2018 222.14 224.79 221.69 224.10 2,620,548 +3.57(+1.62%)
Sep 19, 2018 219.10 221.11 216.68 220.53 3,621,677 +1.18(+0.54%)
Sep 18, 2018 226.76 227.00 219.03 219.35 7,642,611 -12.85(-5.53%)
Sep 17, 2018 233.60 235.40 230.33 232.20 2,448,856 +0.26(+0.11%)
Sep 14, 2018 230.09 233.27 230.00 231.94 1,380,183 +2.06(+0.90%)
Sep 13, 2018 231.07 233.65 229.52 229.88 1,887,029 +0.17(+0.07%)
Sep 12, 2018 226.42 230.88 225.72 229.71 1,716,040 +3.29(+1.45%)
Sep 11, 2018 225.99 227.13 224.55 226.42 1,268,238 -0.08(-0.04%)
Sep 10, 2018 223.44 227.89 222.94 226.50 1,354,497 +3.16(+1.41%)
Sep 07, 2018 222.46 225.48 221.60 223.34 1,340,536 +0.39(+0.18%)
Sep 06, 2018 221.09 223.80 220.11 222.95 1,180,906 +1.30(+0.58%)
Sep 05, 2018 218.30 222.04 217.69 221.65 2,086,185 +3.14(+1.44%)
Sep 04, 2018 220.88 220.90 218.09 218.51 2,088,531 -2.41(-1.09%)
Aug 31, 2018 220.92 220.92 220.92 0 -2.53(-1.13%)
Aug 30, 2018 224.10 224.53 222.64 223.45 1,293,507 -0.78(-0.35%)
Aug 29, 2018 224.70 224.93 223.50 224.23 1,084,034 -0.03(-0.01%)
Aug 28, 2018 225.91 226.10 223.92 224.25 947,364 -1.15(-0.51%)
Aug 27, 2018 223.09 226.25 223.09 225.40 1,822,979 +3.51(+1.58%)
Aug 24, 2018 222.47 222.84 221.40 221.89 1,177,233 +0.50(+0.23%)
Aug 23, 2018 223.56 224.28 220.79 221.39 1,331,014 -2.24(-1.00%)
Aug 22, 2018 226.53 227.09 223.32 223.63 1,289,952 -3.78(-1.66%)
Aug 21, 2018 225.30 228.47 225.30 227.41 1,395,226 +2.10(+0.93%)
Aug 20, 2018 223.99 226.33 223.99 225.30 1,138,863 +1.68(+0.75%)
Aug 17, 2018 222.81 224.09 222.31 223.63 887,480 +0.62(+0.28%)
Aug 16, 2018 221.89 225.19 221.42 223.00 1,137,594 +2.51(+1.14%)
Aug 15, 2018 220.12 220.99 217.25 220.50 1,010,767 -0.20(-0.09%)
Aug 14, 2018 218.75 222.82 218.75 220.69 1,147,117 +2.45(+1.12%)
Aug 13, 2018 219.16 219.76 217.49 218.24 993,969 -0.70(-0.32%)
Aug 10, 2018 221.14 221.14 217.65 218.94 1,637,592 -2.75(-1.24%)
Aug 09, 2018 222.78 223.75 221.68 221.69 1,231,892 -0.62(-0.28%)
Aug 08, 2018 224.41 224.84 222.22 222.31 981,334 -2.14(-0.95%)
Aug 07, 2018 222.64 226.12 221.59 224.45 1,264,022 +2.46(+1.11%)
Aug 06, 2018 219.48 222.35 219.48 221.99 1,335,872 +1.64(+0.74%)
Aug 03, 2018 217.91 221.03 217.52 220.35 1,062,613 +1.99(+0.91%)
Aug 02, 2018 217.34 219.08 216.24 218.36 1,137,413 +0.02(+0.01%)
Aug 01, 2018 222.50 222.50 217.96 218.34 1,211,010 -4.32(-1.94%)
Jul 31, 2018 219.63 225.15 219.54 222.66 2,083,177 +4.92(+2.26%)
Jul 30, 2018 218.04 221.28 217.36 217.74 1,339,252 -0.36(-0.17%)
Jul 27, 2018 219.14 221.08 217.41 218.10 1,346,734 -0.36(-0.17%)
Jul 26, 2018 218.43 220.08 217.05 218.47 1,662,908 +0.91(+0.42%)
Jul 25, 2018 214.79 217.84 214.12 217.56 2,120,560 +3.09(+1.44%)
Jul 24, 2018 215.25 217.62 213.99 214.47 2,129,176 +0.39(+0.18%)
Jul 23, 2018 212.69 214.51 212.13 214.08 1,332,981 +1.33(+0.63%)
Jul 20, 2018 213.22 213.75 211.48 212.75 1,905,872 -1.47(-0.68%)
Jul 19, 2018 212.92 214.94 211.91 214.22 1,711,344 +0.33(+0.15%)
Jul 18, 2018 209.73 214.48 209.45 213.89 2,085,640 +4.56(+2.18%)
Jul 17, 2018 208.04 209.59 207.80 209.33 1,988,981 +0.88(+0.42%)
Jul 16, 2018 210.39 211.88 207.43 208.45 2,137,926 -3.23(-1.53%)
Jul 13, 2018 210.10 212.72 209.93 211.68 1,085,981 +0.96(+0.46%)
Jul 12, 2018 209.90 211.68 207.93 210.72 1,472,153 +2.24(+1.07%)
Jul 11, 2018 211.22 211.43 207.93 208.49 1,539,671 -4.93(-2.31%)
Jul 10, 2018 213.18 214.81 212.20 213.41 1,317,352 +0.65(+0.31%)
Jul 09, 2018 207.57 213.23 207.36 212.76 1,914,643 +6.04(+2.92%)
Jul 06, 2018 207.00 207.64 204.08 206.72 1,750,061 -0.28(-0.14%)
Jul 05, 2018 206.78 207.50 204.22 207.00 1,790,299 +0.88(+0.43%)
Jul 03, 2018 206.12 206.12 206.12 0 -1.61(-0.78%)
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.