Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 239.92 241.18 237.51 240.79 1,837,700 +0.09(+0.04%)
Sep 27, 2018 241.44 242.18 239.25 240.70 1,422,377 -0.41(-0.17%)
Sep 26, 2018 239.57 243.19 238.90 241.11 2,270,877 +1.91(+0.80%)
Sep 25, 2018 244.32 244.52 238.80 239.20 2,920,450 -4.64(-1.90%)
Sep 24, 2018 246.54 247.12 242.63 243.84 1,716,614 -3.48(-1.41%)
Sep 21, 2018 249.23 250.95 246.83 247.32 2,390,000 +0.51(+0.21%)
Sep 20, 2018 244.65 247.57 244.15 246.81 2,379,445 +3.93(+1.62%)
Sep 19, 2018 241.30 243.51 238.64 242.88 3,288,465 +1.30(+0.54%)
Sep 18, 2018 249.74 250.00 241.22 241.58 6,939,452 -14.15(-5.53%)
Sep 17, 2018 257.27 259.25 253.67 255.73 2,223,549 +0.29(+0.11%)
Sep 14, 2018 253.40 256.91 253.31 255.44 1,253,200 +2.27(+0.90%)
Sep 13, 2018 254.48 257.33 252.78 253.17 1,713,413 +0.19(+0.08%)
Sep 12, 2018 249.36 254.27 248.59 252.98 1,558,156 +3.62(+1.45%)
Sep 11, 2018 248.89 250.14 247.30 249.36 1,151,554 -0.09(-0.04%)
Sep 10, 2018 246.08 250.98 245.53 249.45 1,229,877 +3.48(+1.41%)
Sep 07, 2018 245.00 248.33 244.05 245.97 1,217,200 -0.22(-0.09%)
Sep 06, 2018 244.14 247.13 243.05 246.19 1,069,426 +1.43(+0.58%)
Sep 05, 2018 241.06 245.19 240.38 244.76 1,889,245 +3.47(+1.44%)
Sep 04, 2018 243.90 243.93 240.83 241.29 1,891,369 -2.66(-1.09%)
Aug 31, 2018 243.95 243.95 243.95 0 -2.79(-1.13%)
Aug 30, 2018 247.46 247.93 245.85 246.74 1,171,397 -0.86(-0.35%)
Aug 29, 2018 248.12 248.38 246.80 247.60 981,699 -0.03(-0.01%)
Aug 28, 2018 249.46 249.67 247.26 247.63 857,931 -1.27(-0.51%)
Aug 27, 2018 246.34 249.84 246.34 248.90 1,650,886 +3.88(+1.58%)
Aug 24, 2018 245.66 246.07 244.47 245.02 1,066,100 +0.55(+0.22%)
Aug 23, 2018 246.86 247.66 243.81 244.47 1,205,364 -2.47(-1.00%)
Aug 22, 2018 250.14 250.76 246.60 246.94 1,168,178 -4.17(-1.66%)
Aug 21, 2018 248.79 252.29 248.79 251.11 1,263,514 +2.32(+0.93%)
Aug 20, 2018 247.34 249.92 247.34 248.79 1,031,352 +1.85(+0.75%)
Aug 17, 2018 246.04 247.45 245.48 246.94 803,700 +0.69(+0.28%)
Aug 16, 2018 245.02 248.66 244.50 246.25 1,030,203 +2.77(+1.14%)
Aug 15, 2018 243.07 244.03 239.90 243.48 915,349 -0.22(-0.09%)
Aug 14, 2018 241.55 246.05 241.55 243.70 1,038,827 +2.71(+1.12%)
Aug 13, 2018 242.00 242.67 240.16 240.99 900,136 -0.77(-0.32%)
Aug 10, 2018 244.19 244.19 240.34 241.76 1,483,000 -3.04(-1.24%)
Aug 09, 2018 246.00 247.07 244.79 244.80 1,115,599 -0.69(-0.28%)
Aug 08, 2018 247.80 248.28 245.39 245.49 888,694 -2.36(-0.95%)
Aug 07, 2018 245.85 249.69 244.69 247.85 1,144,696 +2.72(+1.11%)
Aug 06, 2018 242.36 245.53 242.36 245.13 1,209,763 +1.81(+0.74%)
Aug 03, 2018 240.63 244.07 240.19 243.32 962,300 +2.20(+0.91%)
Aug 02, 2018 240.00 241.92 238.78 241.12 1,030,039 +0.02(+0.01%)
Aug 01, 2018 245.70 245.70 240.68 241.10 1,096,688 -4.77(-1.94%)
Jul 31, 2018 242.52 248.62 242.43 245.87 1,886,521 +5.43(+2.26%)
Jul 30, 2018 240.77 244.35 240.02 240.44 1,212,824 -0.40(-0.17%)
Jul 27, 2018 241.98 244.12 240.07 240.84 1,219,600 -0.40(-0.17%)
Jul 26, 2018 241.20 243.02 239.68 241.24 1,505,926 +1.00(+0.42%)
Jul 25, 2018 237.18 240.55 236.44 240.24 1,920,375 +3.41(+1.44%)
Jul 24, 2018 237.69 240.30 236.30 236.83 1,928,177 +0.43(+0.18%)
Jul 23, 2018 234.86 236.87 234.24 236.40 1,207,145 +1.47(+0.63%)
Jul 20, 2018 235.45 236.03 233.53 234.93 1,725,954 -1.62(-0.68%)
Jul 19, 2018 235.12 237.35 234.00 236.55 1,549,790 +0.36(+0.15%)
Jul 18, 2018 231.59 236.84 231.28 236.19 1,888,751 +5.04(+2.18%)
Jul 17, 2018 229.73 231.44 229.46 231.15 1,801,217 +0.97(+0.42%)
Jul 16, 2018 232.32 233.97 229.05 230.18 1,936,101 -3.57(-1.53%)
Jul 13, 2018 232.00 234.89 231.81 233.75 983,462 +1.06(+0.46%)
Jul 12, 2018 231.78 233.75 229.61 232.69 1,333,179 +2.47(+1.07%)
Jul 11, 2018 233.24 233.47 229.61 230.22 1,394,323 -5.44(-2.31%)
Jul 10, 2018 235.40 237.20 234.32 235.66 1,192,991 +0.72(+0.31%)
Jul 09, 2018 229.21 235.46 228.98 234.94 1,733,897 +6.67(+2.92%)
Jul 06, 2018 228.58 229.29 225.35 228.27 1,584,852 -0.31(-0.14%)
Jul 05, 2018 228.34 229.13 225.51 228.58 1,621,291 +0.97(+0.43%)
Jul 03, 2018 227.61 227.61 227.61 0 -1.78(-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.