Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 235.77 236.79 234.61 236.16 681,800 -0.08(-0.03%)
Sep 27, 2018 238.99 238.99 235.76 236.24 355,709 -2.97(-1.24%)
Sep 26, 2018 243.00 244.01 238.96 239.21 931,222 -3.86(-1.59%)
Sep 25, 2018 245.39 245.70 242.81 243.07 459,331 -1.75(-0.71%)
Sep 24, 2018 248.74 248.74 244.56 244.82 362,570 -3.87(-1.56%)
Sep 21, 2018 249.10 250.27 246.59 248.69 626,200 +0.89(+0.36%)
Sep 20, 2018 248.00 249.29 246.69 247.80 576,171 +0.30(+0.12%)
Sep 19, 2018 247.30 247.93 244.45 247.50 428,103 +0.64(+0.26%)
Sep 18, 2018 245.96 247.82 243.22 246.86 294,539 +0.74(+0.30%)
Sep 17, 2018 242.50 248.44 241.80 246.12 584,720 +4.64(+1.92%)
Sep 14, 2018 243.36 244.20 239.41 241.48 356,100 -1.88(-0.77%)
Sep 13, 2018 243.62 247.09 242.75 243.36 421,063 -0.18(-0.07%)
Sep 12, 2018 237.25 244.00 234.03 243.54 608,968 +5.81(+2.44%)
Sep 11, 2018 236.98 238.21 235.01 237.73 313,708 +0.18(+0.08%)
Sep 10, 2018 238.05 239.96 236.88 237.55 271,781 +0.60(+0.25%)
Sep 07, 2018 237.76 238.43 236.09 236.95 314,800 -1.03(-0.43%)
Sep 06, 2018 238.06 239.80 237.15 237.98 288,966 -0.87(-0.36%)
Sep 05, 2018 236.61 239.72 233.89 238.85 508,637 +1.95(+0.82%)
Sep 04, 2018 238.45 239.37 235.44 236.90 367,925 -1.68(-0.70%)
Aug 31, 2018 238.58 238.58 238.58 0 -0.61(-0.26%)
Aug 30, 2018 240.56 240.77 238.34 239.19 209,762 -1.72(-0.71%)
Aug 29, 2018 238.90 241.70 238.24 240.91 346,403 +2.32(+0.97%)
Aug 28, 2018 239.44 240.90 238.08 238.59 362,910 -0.40(-0.17%)
Aug 27, 2018 238.28 240.98 237.75 238.99 473,536 +2.06(+0.87%)
Aug 24, 2018 238.43 239.15 236.34 236.93 334,600 -0.12(-0.05%)
Aug 23, 2018 240.25 240.75 236.72 237.05 577,296 -3.28(-1.36%)
Aug 22, 2018 240.00 241.89 238.86 240.33 342,100 -0.55(-0.23%)
Aug 21, 2018 241.26 242.53 240.54 240.88 271,215 +0.57(+0.24%)
Aug 20, 2018 238.37 240.60 236.08 240.31 422,755 +2.28(+0.96%)
Aug 17, 2018 235.10 238.43 232.84 238.03 308,700 +3.04(+1.29%)
Aug 16, 2018 232.31 236.95 231.39 234.99 283,586 +4.36(+1.89%)
Aug 15, 2018 229.15 231.26 225.04 230.63 534,090 -0.80(-0.35%)
Aug 14, 2018 230.05 232.68 229.02 231.43 379,247 +4.07(+1.79%)
Aug 13, 2018 227.80 229.88 226.58 227.36 258,981 -0.80(-0.35%)
Aug 10, 2018 229.59 230.91 226.55 228.16 242,900 -2.45(-1.06%)
Aug 09, 2018 230.60 231.79 230.18 230.61 162,167 +0.10(+0.04%)
Aug 08, 2018 230.65 232.34 229.54 230.51 228,386 +0.53(+0.23%)
Aug 07, 2018 228.50 230.18 227.89 229.98 330,118 +2.07(+0.91%)
Aug 06, 2018 227.63 228.20 226.28 227.91 189,548 +0.32(+0.14%)
Aug 03, 2018 225.70 228.59 223.71 227.59 369,800 +2.50(+1.11%)
Aug 02, 2018 224.82 225.71 223.11 225.09 295,066 -0.46(-0.20%)
Aug 01, 2018 224.84 226.75 223.65 225.55 282,364 +0.67(+0.30%)
Jul 31, 2018 225.90 227.42 224.26 224.88 310,182 -0.20(-0.09%)
Jul 30, 2018 227.98 230.56 224.61 225.08 417,017 -2.26(-0.99%)
Jul 27, 2018 232.89 232.89 224.97 227.34 754,600 -6.81(-2.91%)
Jul 26, 2018 235.89 237.44 234.04 234.15 318,209 -2.05(-0.87%)
Jul 25, 2018 233.71 237.67 233.71 236.20 356,093 +3.69(+1.59%)
Jul 24, 2018 235.26 235.41 230.66 232.51 459,742 -0.86(-0.37%)
Jul 23, 2018 232.31 235.85 231.69 233.37 426,411 +0.29(+0.12%)
Jul 20, 2018 227.25 237.26 225.93 233.08 959,449 +5.89(+2.59%)
Jul 19, 2018 226.19 232.00 216.06 227.19 1,144,311 +1.04(+0.46%)
Jul 18, 2018 226.47 228.26 223.93 226.15 661,766 +0.71(+0.31%)
Jul 17, 2018 219.00 226.18 219.00 225.44 722,517 +6.47(+2.95%)
Jul 16, 2018 232.96 236.20 218.40 218.97 1,639,286 -24.53(-10.07%)
Jul 13, 2018 243.62 244.40 241.08 243.50 366,125 -0.66(-0.27%)
Jul 12, 2018 244.07 245.21 241.86 244.16 513,161 +1.91(+0.79%)
Jul 11, 2018 242.54 243.54 241.07 242.25 329,363 -1.11(-0.46%)
Jul 10, 2018 244.69 245.39 242.64 243.36 610,069 -0.81(-0.33%)
Jul 09, 2018 242.69 245.93 241.66 244.17 509,917 +3.57(+1.48%)
Jul 06, 2018 238.16 241.04 238.16 240.60 231,331 +2.59(+1.09%)
Jul 05, 2018 235.81 238.14 235.51 238.01 272,350 +2.77(+1.18%)
Jul 03, 2018 235.24 235.24 235.24 0 -1.21(-0.51%)
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.