Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 410.41 413.00 407.07 407.65 615,214 -5.67(-1.37%)
Sep 27, 2018 412.40 416.42 409.70 413.33 398,137 +2.65(+0.64%)
Sep 26, 2018 416.00 416.57 410.24 410.68 481,946 -3.69(-0.89%)
Sep 25, 2018 418.75 419.62 412.88 414.37 442,591 -2.58(-0.62%)
Sep 24, 2018 419.88 421.21 414.78 416.94 501,313 -4.79(-1.14%)
Sep 21, 2018 423.35 423.41 419.30 421.74 809,455 +0.41(+0.10%)
Sep 20, 2018 420.97 425.53 417.81 421.33 555,421 +3.11(+0.74%)
Sep 19, 2018 409.70 419.92 409.19 418.21 484,061 +9.81(+2.40%)
Sep 18, 2018 408.92 410.84 405.67 408.41 644,546 +1.12(+0.28%)
Sep 17, 2018 412.57 412.57 406.16 407.28 512,538 -4.46(-1.08%)
Sep 14, 2018 406.84 414.06 406.84 411.75 481,788 +6.12(+1.51%)
Sep 13, 2018 409.28 410.35 404.17 405.62 608,887 -0.89(-0.22%)
Sep 12, 2018 407.37 409.13 405.57 406.51 670,345 -0.97(-0.24%)
Sep 11, 2018 408.20 409.30 405.20 407.48 572,825 -2.27(-0.55%)
Sep 10, 2018 410.84 413.42 408.21 409.75 523,718 +2.00(+0.49%)
Sep 07, 2018 406.77 408.56 405.14 407.75 770,491 -0.45(-0.11%)
Sep 06, 2018 412.19 413.04 406.49 408.20 775,654 -2.72(-0.66%)
Sep 05, 2018 408.29 413.24 407.71 410.92 633,898 +2.11(+0.52%)
Sep 04, 2018 409.20 411.39 404.89 408.81 581,220 -2.82(-0.68%)
Aug 31, 2018 411.63 411.63 411.63 0 +3.26(+0.80%)
Aug 30, 2018 415.98 417.17 406.30 408.37 651,513 -8.55(-2.05%)
Aug 29, 2018 415.77 417.77 410.50 416.92 738,561 +1.61(+0.39%)
Aug 28, 2018 415.78 417.08 414.03 415.31 602,153 -0.22(-0.05%)
Aug 27, 2018 411.52 418.50 411.52 415.54 706,399 +5.24(+1.28%)
Aug 24, 2018 406.98 410.43 404.28 410.30 675,828 +6.06(+1.50%)
Aug 23, 2018 410.03 410.80 403.91 404.24 674,036 -6.50(-1.58%)
Aug 22, 2018 407.81 412.22 406.22 410.74 702,395 +2.66(+0.65%)
Aug 21, 2018 407.71 410.36 407.00 408.08 745,004 -0.54(-0.13%)
Aug 20, 2018 409.39 409.88 407.08 408.62 541,742 +1.21(+0.30%)
Aug 17, 2018 407.53 408.65 404.50 407.41 550,136 -0.40(-0.10%)
Aug 16, 2018 406.79 413.06 405.81 407.81 793,299 +3.26(+0.81%)
Aug 15, 2018 406.40 408.15 400.42 404.55 839,168 -5.49(-1.34%)
Aug 14, 2018 409.46 411.23 407.28 410.04 475,506 +1.56(+0.38%)
Aug 13, 2018 411.70 413.60 406.96 408.48 445,431 -3.06(-0.74%)
Aug 10, 2018 411.64 415.55 408.42 411.53 752,524 -4.43(-1.06%)
Aug 09, 2018 417.90 418.45 415.45 415.96 738,529 -2.54(-0.61%)
Aug 08, 2018 417.63 420.49 416.31 418.49 622,831 -0.35(-0.08%)
Aug 07, 2018 417.44 425.25 416.35 418.85 1,164,869 +3.44(+0.83%)
Aug 06, 2018 414.49 417.71 411.65 415.41 744,069 +0.91(+0.22%)
Aug 03, 2018 409.10 416.66 408.60 414.50 959,101 +6.09(+1.49%)
Aug 02, 2018 407.52 408.84 401.39 408.41 1,905,990 -3.56(-0.86%)
Aug 01, 2018 434.07 438.10 409.49 411.96 1,997,762 -20.03(-4.64%)
Jul 31, 2018 432.55 434.16 430.22 431.99 596,919 +2.22(+0.52%)
Jul 30, 2018 432.80 433.44 428.28 429.77 572,784 -2.36(-0.54%)
Jul 27, 2018 434.49 435.14 429.66 432.13 665,121 -1.88(-0.43%)
Jul 26, 2018 440.54 440.54 433.75 434.01 474,388 -6.34(-1.44%)
Jul 25, 2018 436.44 440.67 432.32 440.35 573,504 +3.09(+0.71%)
Jul 24, 2018 439.83 440.79 435.33 437.26 801,023 +0.33(+0.07%)
Jul 23, 2018 431.43 439.31 431.43 436.93 752,645 +4.92(+1.14%)
Jul 20, 2018 431.00 433.77 430.50 432.01 945,621 -1.81(-0.42%)
Jul 19, 2018 436.31 438.48 431.37 433.82 796,238 -5.12(-1.17%)
Jul 18, 2018 433.85 439.61 433.81 438.94 567,454 +5.13(+1.18%)
Jul 17, 2018 430.74 434.74 430.70 433.81 883,273 +0.79(+0.18%)
Jul 16, 2018 429.62 435.16 427.71 433.02 1,411,541 -2.69(-0.62%)
Jul 13, 2018 440.13 440.36 433.43 435.71 915,392 +0.36(+0.08%)
Jul 12, 2018 435.18 435.75 427.94 435.35 668,667 +3.24(+0.75%)
Jul 11, 2018 432.11 545,193 -1.74(-0.40%)
Jul 10, 2018 433.85 439.00 432.15 433.86 564,393 +0.71(+0.16%)
Jul 09, 2018 425.28 434.07 424.41 433.14 870,971 +10.66(+2.52%)
Jul 06, 2018 422.30 427.08 419.32 422.48 647,448 -0.25(-0.06%)
Jul 05, 2018 428.71 428.71 419.83 422.73 598,069 +0.59(+0.14%)
Jul 03, 2018 422.14 422.14 422.14 0 -7.07(-1.65%)
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.