Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 209.53 211.27 208.87 210.71 2,500,100 +0.60(+0.29%)
Sep 27, 2018 212.00 212.87 210.00 210.11 1,609,765 -0.96(-0.45%)
Sep 26, 2018 211.49 212.59 210.64 211.07 1,677,749 +0.43(+0.20%)
Sep 25, 2018 214.13 214.13 210.28 210.64 2,090,572 -2.87(-1.34%)
Sep 24, 2018 215.39 215.87 212.69 213.51 2,044,918 -2.82(-1.30%)
Sep 21, 2018 217.32 217.87 215.61 216.33 5,563,700 +1.06(+0.49%)
Sep 20, 2018 214.70 217.00 213.26 215.27 2,075,050 +2.15(+1.01%)
Sep 19, 2018 211.77 214.14 211.63 213.12 1,884,475 +1.59(+0.75%)
Sep 18, 2018 210.24 211.82 208.43 211.53 1,652,867 +2.00(+0.95%)
Sep 17, 2018 207.46 210.19 207.30 209.53 1,610,388 +1.65(+0.79%)
Sep 14, 2018 208.84 210.29 207.15 207.88 1,721,500 -1.17(-0.56%)
Sep 13, 2018 207.34 209.14 206.55 209.05 2,161,621 +2.34(+1.13%)
Sep 12, 2018 212.30 214.76 205.90 206.71 4,936,933 -5.07(-2.39%)
Sep 11, 2018 211.36 212.22 210.00 211.78 1,967,488 -1.15(-0.54%)
Sep 10, 2018 213.68 216.37 212.86 212.93 2,399,745 +0.36(+0.17%)
Sep 07, 2018 212.24 212.97 209.97 212.57 2,739,100 -0.17(-0.08%)
Sep 06, 2018 212.00 213.37 211.07 212.74 2,363,472 +0.91(+0.43%)
Sep 05, 2018 208.29 211.91 207.35 211.83 1,951,060 +3.23(+1.55%)
Sep 04, 2018 210.55 210.75 207.54 208.60 2,108,469 -2.32(-1.10%)
Aug 31, 2018 210.92 210.92 210.92 0 +0.70(+0.33%)
Aug 30, 2018 209.71 211.09 209.23 210.22 2,240,687 -0.24(-0.11%)
Aug 29, 2018 209.17 210.97 208.51 210.46 2,110,317 +1.03(+0.49%)
Aug 28, 2018 208.97 210.12 208.48 209.43 2,136,657 +1.10(+0.53%)
Aug 27, 2018 206.18 208.50 205.85 208.33 1,777,174 +3.04(+1.48%)
Aug 24, 2018 203.28 205.49 203.07 205.29 1,676,600 +2.54(+1.25%)
Aug 23, 2018 203.00 203.15 201.46 202.75 1,367,312 -1.51(-0.74%)
Aug 22, 2018 205.77 205.77 203.40 204.26 1,461,239 -1.43(-0.70%)
Aug 21, 2018 205.00 206.04 204.39 205.69 1,708,874 +1.09(+0.53%)
Aug 20, 2018 205.72 205.80 203.66 204.60 2,091,728 -0.17(-0.08%)
Aug 17, 2018 203.28 204.99 201.89 204.77 1,598,800 +1.62(+0.80%)
Aug 16, 2018 202.02 203.43 201.82 203.15 1,640,184 +1.76(+0.87%)
Aug 15, 2018 199.25 201.76 197.11 201.39 2,028,864 +0.87(+0.43%)
Aug 14, 2018 199.78 201.08 199.41 200.52 1,719,047 +0.68(+0.34%)
Aug 13, 2018 202.02 202.79 199.50 199.84 1,587,193 -2.12(-1.05%)
Aug 10, 2018 203.81 204.13 201.00 201.96 1,893,200 -2.82(-1.38%)
Aug 09, 2018 207.14 207.97 204.49 204.78 1,812,528 -2.36(-1.14%)
Aug 08, 2018 208.49 209.04 206.77 207.14 1,052,133 -1.43(-0.69%)
Aug 07, 2018 208.01 209.61 207.37 208.57 1,314,600 +1.87(+0.90%)
Aug 06, 2018 207.45 207.46 205.24 206.70 1,064,190 -0.59(-0.28%)
Aug 03, 2018 205.92 207.58 205.20 207.29 1,300,300 +1.76(+0.86%)
Aug 02, 2018 205.95 205.99 203.85 205.53 1,699,630 -1.52(-0.73%)
Aug 01, 2018 210.98 211.06 206.87 207.05 2,066,810 -5.27(-2.48%)
Jul 31, 2018 207.23 212.78 206.50 212.32 3,573,142 +7.20(+3.51%)
Jul 30, 2018 208.25 209.25 204.76 205.12 2,040,631 -2.30(-1.11%)
Jul 27, 2018 208.68 210.60 206.85 207.42 2,247,900 -0.54(-0.26%)
Jul 26, 2018 204.89 208.44 204.65 207.96 2,848,251 +3.58(+1.75%)
Jul 25, 2018 200.63 204.49 200.52 204.38 3,349,401 +3.70(+1.84%)
Jul 24, 2018 192.94 202.19 190.57 200.68 8,186,488 +1.84(+0.93%)
Jul 23, 2018 201.54 201.54 197.68 198.84 3,266,683 -3.11(-1.54%)
Jul 20, 2018 199.33 202.95 198.25 201.95 2,335,897 +0.35(+0.17%)
Jul 19, 2018 201.76 202.29 199.51 201.60 2,616,350 -0.60(-0.30%)
Jul 18, 2018 202.22 203.17 201.35 202.20 1,944,866 +0.13(+0.06%)
Jul 17, 2018 200.99 203.07 200.13 202.07 1,920,564 +0.96(+0.48%)
Jul 16, 2018 201.55 201.58 200.08 201.11 1,468,091 -0.07(-0.03%)
Jul 13, 2018 200.27 201.79 200.00 201.18 1,626,079 +1.86(+0.93%)
Jul 12, 2018 199.17 200.00 197.55 199.32 1,733,517 +1.64(+0.83%)
Jul 11, 2018 199.82 199.82 197.49 197.68 1,852,487 -3.80(-1.89%)
Jul 10, 2018 201.00 202.58 200.39 201.48 1,687,761 +0.95(+0.47%)
Jul 09, 2018 198.14 200.84 198.07 200.53 1,966,428 +3.07(+1.55%)
Jul 06, 2018 197.09 198.06 196.39 197.46 1,624,490 +0.12(+0.06%)
Jul 05, 2018 197.07 197.48 195.03 197.34 2,009,231 +1.51(+0.77%)
Jul 03, 2018 195.83 195.83 195.83 0 +0.31(+0.16%)
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.