Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 411.43 411.43 411.43 0 +3.25(+0.80%)
Aug 30, 2018 415.78 416.97 406.11 408.18 651,824 -8.54(-2.05%)
Aug 29, 2018 415.57 417.57 410.31 416.72 738,914 +1.61(+0.39%)
Aug 28, 2018 415.58 416.88 413.83 415.12 602,440 -0.22(-0.05%)
Aug 27, 2018 411.33 418.30 411.33 415.34 706,737 +5.24(+1.28%)
Aug 24, 2018 406.79 410.23 404.09 410.10 676,151 +6.05(+1.50%)
Aug 23, 2018 409.83 410.61 403.72 404.05 674,358 -6.49(-1.58%)
Aug 22, 2018 407.62 412.02 406.03 410.54 702,730 +2.65(+0.65%)
Aug 21, 2018 407.51 410.16 406.81 407.88 745,360 -0.54(-0.13%)
Aug 20, 2018 409.19 409.68 406.88 408.43 542,001 +1.21(+0.30%)
Aug 17, 2018 407.33 408.45 404.30 407.21 550,399 -0.40(-0.10%)
Aug 16, 2018 406.60 412.86 405.62 407.61 793,678 +3.25(+0.80%)
Aug 15, 2018 406.21 407.95 400.22 404.36 839,569 -5.49(-1.34%)
Aug 14, 2018 409.27 411.04 407.09 409.84 475,733 +1.56(+0.38%)
Aug 13, 2018 411.50 413.40 406.77 408.28 445,644 -3.06(-0.74%)
Aug 10, 2018 411.45 415.35 408.23 411.34 752,883 -4.42(-1.06%)
Aug 09, 2018 417.70 418.25 415.25 415.76 738,882 -2.53(-0.61%)
Aug 08, 2018 417.43 420.29 416.11 418.29 623,129 -0.35(-0.08%)
Aug 07, 2018 417.24 425.04 416.15 418.65 1,165,426 +3.44(+0.83%)
Aug 06, 2018 414.29 417.51 411.46 415.21 744,424 +0.91(+0.22%)
Aug 03, 2018 408.91 416.46 408.40 414.30 959,560 +6.09(+1.49%)
Aug 02, 2018 407.33 408.64 401.20 408.21 1,906,901 -3.56(-0.86%)
Aug 01, 2018 433.86 437.89 409.29 411.77 1,998,716 -20.02(-4.64%)
Jul 31, 2018 432.34 433.95 430.01 431.79 597,204 +2.22(+0.52%)
Jul 30, 2018 432.59 433.24 428.08 429.57 573,058 -2.35(-0.54%)
Jul 27, 2018 434.29 434.93 429.46 431.92 665,439 -1.88(-0.43%)
Jul 26, 2018 440.33 440.33 433.54 433.80 474,614 -6.34(-1.44%)
Jul 25, 2018 436.23 440.46 432.11 440.14 573,778 +3.09(+0.71%)
Jul 24, 2018 439.62 440.58 435.12 437.05 801,406 +0.33(+0.07%)
Jul 23, 2018 431.22 439.10 431.22 436.72 753,004 +4.92(+1.14%)
Jul 20, 2018 430.79 433.56 430.29 431.80 946,073 -1.81(-0.42%)
Jul 19, 2018 436.11 438.27 431.17 433.62 796,618 -5.12(-1.17%)
Jul 18, 2018 433.64 439.39 433.61 438.73 567,725 +5.13(+1.18%)
Jul 17, 2018 430.53 434.53 430.50 433.61 883,695 +0.79(+0.18%)
Jul 16, 2018 429.42 434.95 427.51 432.82 1,412,216 -2.69(-0.62%)
Jul 13, 2018 439.92 440.15 433.22 435.50 915,829 +0.36(+0.08%)
Jul 12, 2018 434.97 435.54 427.74 435.14 668,987 +3.24(+0.75%)
Jul 11, 2018 431.91 545,454 -1.74(-0.40%)
Jul 10, 2018 433.64 438.79 431.94 433.65 564,662 +0.71(+0.16%)
Jul 09, 2018 425.08 433.86 424.21 432.94 871,387 +10.66(+2.52%)
Jul 06, 2018 422.10 426.88 419.12 422.28 647,758 -0.25(-0.06%)
Jul 05, 2018 428.50 428.50 419.63 422.53 598,355 +0.59(+0.14%)
Jul 03, 2018 421.94 421.94 421.94 0 -7.07(-1.65%)
Jul 02, 2018 424.31 429.00 421.32 429.00 656,735 +0.41(+0.10%)
Jun 29, 2018 436.45 439.57 428.32 428.59 817,199 -2.34(-0.54%)
Jun 28, 2018 432.40 434.29 427.13 430.94 741,383 -1.51(-0.35%)
Jun 27, 2018 438.40 443.97 432.45 432.45 649,906 -6.29(-1.43%)
Jun 26, 2018 443.15 443.15 436.05 438.73 861,819 -3.68(-0.83%)
Jun 25, 2018 446.60 447.35 437.33 442.42 775,527 -6.53(-1.45%)
Jun 22, 2018 455.10 455.10 448.75 448.94 611,122 -1.92(-0.43%)
Jun 21, 2018 452.86 454.47 446.84 450.87 664,748 -1.37(-0.30%)
Jun 20, 2018 453.57 455.68 452.13 452.24 399,809 -0.03(-0.01%)
Jun 19, 2018 448.51 453.75 445.79 452.27 522,185 -0.80(-0.18%)
Jun 18, 2018 450.03 453.71 445.79 453.07 562,923 +2.59(+0.58%)
Jun 15, 2018 451.52 443.16 450.47 876,843 +1.00(+0.22%)
Jun 14, 2018 456.41 457.72 448.43 449.48 1,152,100 -7.57(-1.66%)
Jun 13, 2018 469.24 470.23 455.45 457.04 977,581 -12.83(-2.73%)
Jun 12, 2018 473.98 474.38 466.76 469.88 495,082 -1.68(-0.36%)
Jun 11, 2018 473.02 474.50 469.09 471.55 456,204 -0.30(-0.06%)
Jun 08, 2018 470.24 472.05 467.48 471.85 431,441 +0.23(+0.05%)
Jun 07, 2018 476.65 478.37 469.52 471.62 498,804 -2.34(-0.49%)
Jun 06, 2018 473.95 473.95 794,255 +17.49(+3.83%)
Jun 05, 2018 460.81 461.17 453.62 456.47 579,521 -5.37(-1.16%)
Jun 04, 2018 464.29 464.63 459.70 461.84 488,549 +1.38(+0.30%)
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.