Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 219.01 220.16 216.81 219.80 2,013,180 +0.08(+0.04%)
Sep 27, 2018 220.40 221.07 218.40 219.72 1,558,198 -0.37(-0.17%)
Sep 26, 2018 218.69 221.99 218.08 220.09 2,487,720 +1.74(+0.80%)
Sep 25, 2018 223.02 223.21 217.99 218.35 3,199,321 -4.24(-1.90%)
Sep 24, 2018 225.05 225.58 221.48 222.59 1,880,531 -3.18(-1.41%)
Sep 21, 2018 227.51 229.08 225.31 225.76 2,618,218 +0.47(+0.21%)
Sep 20, 2018 223.32 225.99 222.87 225.30 2,606,655 +3.59(+1.62%)
Sep 19, 2018 220.27 222.28 217.84 221.71 3,602,477 +1.19(+0.54%)
Sep 18, 2018 227.97 228.21 220.19 220.52 7,602,093 -12.92(-5.53%)
Sep 17, 2018 234.85 236.65 231.56 233.44 2,435,873 +0.26(+0.11%)
Sep 14, 2018 231.31 234.52 231.23 233.17 1,372,866 +2.07(+0.90%)
Sep 13, 2018 232.30 234.90 230.75 231.10 1,877,025 +0.17(+0.07%)
Sep 12, 2018 227.62 232.11 226.92 230.93 1,706,942 +3.31(+1.45%)
Sep 11, 2018 227.19 228.34 225.75 227.62 1,261,514 -0.08(-0.04%)
Sep 10, 2018 224.63 229.10 224.13 227.71 1,347,316 +3.18(+1.41%)
Sep 07, 2018 223.64 226.68 222.78 224.53 1,333,429 +0.39(+0.18%)
Sep 06, 2018 222.27 224.99 221.28 224.14 1,174,645 +1.30(+0.58%)
Sep 05, 2018 219.47 223.23 218.85 222.84 2,075,125 +3.16(+1.44%)
Sep 04, 2018 222.05 222.08 219.26 219.68 2,077,458 -2.42(-1.09%)
Aug 31, 2018 222.10 222.10 222.10 0 -2.54(-1.13%)
Aug 30, 2018 225.29 225.72 223.83 224.64 1,286,649 -0.78(-0.35%)
Aug 29, 2018 225.90 226.13 224.69 225.42 1,078,287 -0.03(-0.01%)
Aug 28, 2018 227.11 227.31 225.11 225.45 942,341 -1.16(-0.51%)
Aug 27, 2018 224.27 227.46 224.27 226.60 1,813,314 +3.53(+1.58%)
Aug 24, 2018 223.66 224.03 222.58 223.07 1,170,992 +0.50(+0.23%)
Aug 23, 2018 224.75 225.48 221.97 222.57 1,323,958 -2.25(-1.00%)
Aug 22, 2018 227.73 228.30 224.51 224.82 1,283,113 -3.80(-1.66%)
Aug 21, 2018 226.50 229.69 226.50 228.62 1,387,829 +2.11(+0.93%)
Aug 20, 2018 225.18 227.53 225.18 226.50 1,132,825 +1.68(+0.75%)
Aug 17, 2018 224.00 225.28 223.49 224.82 882,775 +0.63(+0.28%)
Aug 16, 2018 223.07 226.39 222.60 224.19 1,131,563 +2.52(+1.14%)
Aug 15, 2018 221.30 222.17 218.41 221.67 1,005,409 -0.20(-0.09%)
Aug 14, 2018 219.91 224.01 219.91 221.87 1,141,036 +2.47(+1.12%)
Aug 13, 2018 220.32 220.93 218.65 219.40 988,699 -0.70(-0.32%)
Aug 10, 2018 222.32 222.32 218.81 220.10 1,628,910 -2.77(-1.24%)
Aug 09, 2018 223.96 224.94 222.86 222.87 1,225,361 -0.63(-0.28%)
Aug 08, 2018 225.60 226.04 223.41 223.50 976,131 -2.15(-0.95%)
Aug 07, 2018 223.83 227.32 222.77 225.65 1,257,321 +2.48(+1.11%)
Aug 06, 2018 220.65 223.54 220.65 223.17 1,328,790 +1.65(+0.74%)
Aug 03, 2018 219.07 222.21 218.68 221.52 1,056,979 +2.00(+0.91%)
Aug 02, 2018 218.50 220.25 217.39 219.52 1,131,383 +0.02(+0.01%)
Aug 01, 2018 223.69 223.69 219.12 219.50 1,204,589 -4.34(-1.94%)
Jul 31, 2018 220.80 226.35 220.71 223.85 2,072,133 +4.94(+2.26%)
Jul 30, 2018 219.20 222.46 218.52 218.90 1,332,152 -0.37(-0.17%)
Jul 27, 2018 220.30 222.26 218.57 219.27 1,339,595 -0.36(-0.17%)
Jul 26, 2018 219.59 221.25 218.21 219.63 1,654,092 +0.91(+0.42%)
Jul 25, 2018 215.93 219.00 215.26 218.72 2,109,318 +3.10(+1.44%)
Jul 24, 2018 216.40 218.78 215.13 215.62 2,117,888 +0.39(+0.18%)
Jul 23, 2018 213.82 215.65 213.26 215.22 1,325,914 +1.34(+0.63%)
Jul 20, 2018 214.36 214.89 212.61 213.89 1,895,768 -1.47(-0.68%)
Jul 19, 2018 214.06 216.09 213.04 215.36 1,702,272 +0.33(+0.15%)
Jul 18, 2018 210.84 215.63 210.56 215.03 2,074,583 +4.59(+2.18%)
Jul 17, 2018 209.15 210.71 208.91 210.44 1,978,436 +0.88(+0.42%)
Jul 16, 2018 211.51 213.01 208.53 209.56 2,126,591 -3.25(-1.53%)
Jul 13, 2018 211.22 213.85 211.04 212.81 1,080,223 +0.97(+0.46%)
Jul 12, 2018 211.02 212.81 209.04 211.85 1,464,348 +2.25(+1.07%)
Jul 11, 2018 212.35 212.56 209.04 209.60 1,531,508 -4.95(-2.31%)
Jul 10, 2018 214.31 215.95 213.33 214.55 1,310,368 +0.66(+0.31%)
Jul 09, 2018 208.68 214.37 208.47 213.90 1,904,493 +6.07(+2.92%)
Jul 06, 2018 208.10 208.75 205.16 207.82 1,740,783 -0.28(-0.14%)
Jul 05, 2018 207.89 208.61 205.31 208.10 1,780,807 +0.88(+0.43%)
Jul 03, 2018 207.22 207.22 207.22 0 -1.62(-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.