Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 209.06 209.90 208.73 209.90 1,632,249 +0.35(+0.17%)
Sep 28, 2017 208.30 209.88 208.25 209.55 2,092,803 +0.07(+0.03%)
Sep 27, 2017 211.09 211.38 208.16 209.48 1,865,144 -1.55(-0.73%)
Sep 26, 2017 211.26 212.83 210.93 211.03 1,224,628 +0.30(+0.14%)
Sep 25, 2017 210.98 211.22 209.37 210.73 1,609,155 -0.03(-0.01%)
Sep 22, 2017 209.64 211.30 209.28 210.76 1,493,283 +0.32(+0.15%)
Sep 21, 2017 210.90 211.62 210.24 210.44 1,382,444 -0.07(-0.03%)
Sep 20, 2017 211.77 212.60 208.31 210.51 2,987,210 -3.05(-1.43%)
Sep 19, 2017 214.23 214.65 212.85 213.56 1,429,651 -0.20(-0.09%)
Sep 18, 2017 214.00 214.04 212.57 213.76 1,272,436 +0.41(+0.19%)
Sep 15, 2017 212.59 214.12 210.66 213.35 3,636,437 +1.92(+0.91%)
Sep 14, 2017 209.15 211.91 208.74 211.43 1,984,226 +1.94(+0.93%)
Sep 13, 2017 209.12 210.29 208.57 209.49 1,129,646 -0.15(-0.07%)
Sep 12, 2017 209.91 210.96 209.26 209.64 1,441,453 +0.08(+0.04%)
Sep 11, 2017 206.46 209.77 206.09 209.56 1,806,743 +3.87(+1.88%)
Sep 08, 2017 204.35 206.12 203.16 205.69 1,473,989 +1.23(+0.60%)
Sep 07, 2017 201.47 204.71 201.47 204.46 1,701,542 +2.41(+1.19%)
Sep 06, 2017 201.75 202.25 201.24 202.05 2,236,180 +1.07(+0.53%)
Sep 05, 2017 202.25 202.53 200.51 200.98 1,936,090 -2.58(-1.27%)
Sep 01, 2017 204.61 204.91 203.65 203.56 1,413,014 -0.76(-0.37%)
Aug 31, 2017 204.32 204.62 203.02 204.32 1,567,911 +0.63(+0.31%)
Aug 30, 2017 202.92 203.69 202.00 203.69 1,196,205 +0.77(+0.38%)
Aug 29, 2017 202.20 203.08 201.33 202.92 991,291 +0.46(+0.23%)
Aug 28, 2017 202.78 203.27 201.85 202.46 1,174,724 +0.33(+0.16%)
Aug 25, 2017 203.44 203.45 202.05 202.13 1,238,228 +0.01(+0.00%)
Aug 24, 2017 203.89 203.89 201.96 202.12 1,230,772 -0.55(-0.27%)
Aug 23, 2017 204.05 204.10 202.32 202.67 1,272,399 -2.79(-1.36%)
Aug 22, 2017 205.20 205.83 204.63 205.46 2,091,246 +0.91(+0.44%)
Aug 21, 2017 203.80 204.90 203.01 204.55 1,567,560 +1.02(+0.50%)
Aug 18, 2017 205.35 205.63 203.45 203.53 1,838,640 -1.82(-0.89%)
Aug 17, 2017 207.79 208.12 205.28 205.35 1,396,482 -2.57(-1.24%)
Aug 16, 2017 207.21 208.63 206.62 207.92 1,704,165 +0.74(+0.36%)
Aug 15, 2017 207.00 207.84 206.51 207.18 1,048,508 -0.19(-0.09%)
Aug 14, 2017 206.66 207.63 206.07 207.37 1,264,439 +1.39(+0.67%)
Aug 11, 2017 206.85 206.85 205.63 205.98 1,452,811 -0.25(-0.12%)
Aug 10, 2017 205.62 207.16 205.18 206.23 1,571,539 -0.25(-0.12%)
Aug 09, 2017 206.69 207.91 205.59 206.48 1,622,213 +0.05(+0.02%)
Aug 08, 2017 206.83 207.89 205.69 206.43 1,855,782 -1.01(-0.49%)
Aug 07, 2017 207.90 208.40 206.68 207.44 1,172,563 -0.21(-0.10%)
Aug 04, 2017 207.95 208.61 206.11 207.65 1,522,668 +0.03(+0.01%)
Aug 03, 2017 205.91 207.64 205.12 207.62 2,054,162 +2.21(+1.08%)
Aug 02, 2017 203.19 205.60 202.82 205.41 2,029,646 +2.23(+1.10%)
Aug 01, 2017 202.29 203.31 201.76 203.18 1,986,670 +2.01(+1.00%)
Jul 31, 2017 200.00 201.66 199.81 201.17 1,833,625 +1.45(+0.73%)
Jul 28, 2017 200.79 201.04 198.69 199.72 1,488,022 -0.33(-0.16%)
Jul 27, 2017 199.14 200.55 197.67 200.05 2,175,148 +1.02(+0.51%)
Jul 26, 2017 200.45 201.15 198.55 199.03 2,922,007 -0.36(-0.18%)
Jul 25, 2017 202.65 204.50 197.17 199.39 6,591,407 -10.61(-5.05%)
Jul 24, 2017 211.20 211.66 210.00 210.00 2,165,186 -1.16(-0.55%)
Jul 21, 2017 211.65 211.84 209.48 211.16 2,246,238 -1.29(-0.61%)
Jul 20, 2017 212.21 213.30 212.06 212.45 1,347,413 +0.35(+0.17%)
Jul 19, 2017 211.51 212.10 211.17 212.10 825,309 +0.79(+0.37%)
Jul 18, 2017 210.68 211.52 210.30 211.31 1,562,372 -0.37(-0.17%)
Jul 17, 2017 212.20 212.20 210.59 211.68 1,310,862 -0.09(-0.04%)
Jul 14, 2017 211.52 212.24 210.63 211.77 1,061,971 +0.68(+0.32%)
Jul 13, 2017 211.20 212.00 210.18 211.09 1,138,838 -0.21(-0.10%)
Jul 12, 2017 210.91 212.78 210.27 211.30 1,447,890 +1.64(+0.78%)
Jul 11, 2017 210.41 211.20 208.00 209.66 1,268,059 -0.83(-0.39%)
Jul 10, 2017 209.60 211.74 208.99 210.49 1,308,603 +0.90(+0.43%)
Jul 07, 2017 208.50 210.15 208.04 209.59 1,531,004 +1.57(+0.75%)
Jul 06, 2017 209.05 209.72 207.89 208.02 1,189,853 -1.74(-0.83%)
Jul 05, 2017 210.00 210.24 209.41 209.76 1,065,328 -0.07(-0.03%)
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.