Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 357.45 362.46 354.56 357.06 827,334 +0.08(+0.02%)
Sep 27, 2018 353.11 357.98 352.66 356.98 615,424 +5.38(+1.53%)
Sep 26, 2018 351.69 355.89 350.66 351.61 765,227 +2.37(+0.68%)
Sep 25, 2018 348.98 352.14 347.30 349.23 748,292 +0.74(+0.21%)
Sep 24, 2018 346.62 349.54 343.88 348.49 496,841 +0.09(+0.02%)
Sep 21, 2018 348.35 350.81 346.79 348.40 1,204,096 +1.79(+0.52%)
Sep 20, 2018 342.80 346.80 341.42 346.62 593,204 +5.79(+1.70%)
Sep 19, 2018 340.55 342.29 336.81 340.83 435,200 -0.50(-0.15%)
Sep 18, 2018 338.69 345.11 338.52 341.32 531,208 +3.56(+1.05%)
Sep 17, 2018 343.43 343.93 336.74 337.76 575,562 -5.74(-1.67%)
Sep 14, 2018 347.86 348.02 341.24 343.50 572,596 -2.71(-0.78%)
Sep 13, 2018 341.39 346.40 341.39 346.22 628,619 +5.92(+1.74%)
Sep 12, 2018 342.08 342.78 337.65 340.29 566,110 -2.43(-0.71%)
Sep 11, 2018 339.27 343.84 335.69 342.72 488,303 +2.87(+0.84%)
Sep 10, 2018 337.35 340.12 333.65 339.85 550,725 +4.21(+1.25%)
Sep 07, 2018 335.74 340.47 333.77 335.64 722,889 -3.16(-0.93%)
Sep 06, 2018 339.60 341.86 337.56 338.80 807,963 +1.89(+0.56%)
Sep 05, 2018 343.29 343.34 335.24 336.92 1,175,951 -6.48(-1.89%)
Sep 04, 2018 344.53 345.04 340.36 343.39 899,252 -1.77(-0.51%)
Aug 31, 2018 345.17 345.17 345.17 0 +1.77(+0.52%)
Aug 30, 2018 340.32 343.77 340.01 343.39 677,186 +2.31(+0.68%)
Aug 29, 2018 336.74 341.16 334.85 341.08 734,425 +5.71(+1.70%)
Aug 28, 2018 338.53 341.43 332.87 335.37 1,058,114 -0.35(-0.10%)
Aug 27, 2018 332.90 336.77 332.45 335.72 768,270 +4.40(+1.33%)
Aug 24, 2018 326.33 333.76 325.97 331.32 815,409 +4.75(+1.45%)
Aug 23, 2018 326.81 329.03 324.20 326.58 797,109 -0.06(-0.02%)
Aug 22, 2018 321.03 326.76 321.03 326.63 611,886 +4.22(+1.31%)
Aug 21, 2018 317.24 324.90 317.24 322.41 955,331 +5.30(+1.67%)
Aug 20, 2018 317.16 320.86 314.99 317.11 1,240,587 +0.11(+0.03%)
Aug 17, 2018 320.04 320.84 315.28 317.00 1,822,130 -1.07(-0.34%)
Aug 16, 2018 320.38 322.96 317.45 318.07 1,273,224 -0.82(-0.26%)
Aug 15, 2018 318.67 320.78 316.15 318.89 673,450 -2.29(-0.71%)
Aug 14, 2018 320.17 322.19 318.24 321.18 833,516 +2.79(+0.88%)
Aug 13, 2018 321.01 323.19 317.90 318.38 980,642 -2.87(-0.89%)
Aug 10, 2018 322.60 324.44 320.47 321.25 939,283 -3.16(-0.97%)
Aug 09, 2018 329.36 329.43 323.32 324.42 884,883 -4.48(-1.36%)
Aug 08, 2018 327.36 329.81 326.79 328.89 818,635 +0.91(+0.28%)
Aug 07, 2018 328.71 331.79 326.90 327.98 1,017,117 +4.67(+1.44%)
Aug 06, 2018 323.73 328.38 321.33 323.31 831,666 -0.13(-0.04%)
Aug 03, 2018 322.87 326.06 319.72 323.43 1,569,242 -0.01(-0.00%)
Aug 02, 2018 311.96 323.85 310.11 323.44 1,255,881 +9.02(+2.87%)
Aug 01, 2018 315.31 323.18 311.62 314.43 1,509,463 -1.10(-0.35%)
Jul 31, 2018 304.58 316.36 295.88 315.52 3,690,628 +34.16(+12.14%)
Jul 30, 2018 289.85 291.83 280.01 281.36 1,931,296 -11.58(-3.95%)
Jul 27, 2018 304.20 305.45 290.08 292.95 1,292,607 -10.16(-3.35%)
Jul 26, 2018 308.52 308.52 300.98 303.10 1,011,801 -4.12(-1.34%)
Jul 25, 2018 299.61 307.99 299.48 307.23 612,353 +7.00(+2.33%)
Jul 24, 2018 304.69 306.20 296.99 300.23 1,108,557 -2.33(-0.77%)
Jul 23, 2018 302.68 305.11 301.83 302.57 718,603 -0.11(-0.04%)
Jul 20, 2018 301.25 304.04 300.25 302.68 868,586 +1.99(+0.66%)
Jul 19, 2018 297.98 302.62 297.57 300.68 558,592 +1.77(+0.59%)
Jul 18, 2018 297.19 299.69 294.85 298.91 647,769 +1.74(+0.59%)
Jul 17, 2018 291.93 299.00 291.35 297.17 694,900 +3.40(+1.16%)
Jul 16, 2018 306.38 306.38 292.96 293.76 714,427 -4.86(-1.63%)
Jul 13, 2018 295.12 300.11 294.27 298.63 997,778 +2.24(+0.75%)
Jul 12, 2018 287.52 296.67 287.13 296.39 1,330,391 +9.85(+3.44%)
Jul 11, 2018 280.66 289.15 280.66 286.54 806,109 +3.03(+1.07%)
Jul 10, 2018 282.94 285.23 279.99 283.50 1,152,286 +2.61(+0.93%)
Jul 09, 2018 279.66 281.25 277.44 280.89 660,460 +2.56(+0.92%)
Jul 06, 2018 273.72 279.13 272.41 278.34 681,527 +5.49(+2.01%)
Jul 05, 2018 272.88 275.18 269.45 272.85 516,955 -0.27(-0.10%)
Jul 03, 2018 273.12 273.12 273.12 0 +1.68(+0.62%)
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.