Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 219.04 220.19 216.84 219.83 2,012,899 +0.08(+0.04%)
Sep 27, 2018 220.43 221.10 218.43 219.75 1,557,980 -0.37(-0.17%)
Sep 26, 2018 218.72 222.02 218.11 220.12 2,487,373 +1.74(+0.80%)
Sep 25, 2018 223.06 223.24 218.01 218.38 3,198,874 -4.24(-1.90%)
Sep 24, 2018 225.08 225.61 221.51 222.62 1,880,269 -3.18(-1.41%)
Sep 21, 2018 227.54 229.11 225.35 225.79 2,617,853 +0.47(+0.21%)
Sep 20, 2018 223.36 226.02 222.90 225.33 2,606,292 +3.59(+1.62%)
Sep 19, 2018 220.30 222.31 217.87 221.74 3,601,974 +1.19(+0.54%)
Sep 18, 2018 228.00 228.24 220.22 220.55 7,601,032 -12.92(-5.53%)
Sep 17, 2018 234.88 236.69 231.59 233.47 2,435,533 +0.27(+0.11%)
Sep 14, 2018 231.34 234.55 231.26 233.21 1,372,675 +2.07(+0.90%)
Sep 13, 2018 232.33 234.93 230.78 231.13 1,876,763 +0.17(+0.08%)
Sep 12, 2018 227.66 232.14 226.95 230.96 1,706,704 +3.31(+1.45%)
Sep 11, 2018 227.23 228.37 225.78 227.66 1,261,338 -0.08(-0.04%)
Sep 10, 2018 224.66 229.13 224.16 227.74 1,347,128 +3.18(+1.41%)
Sep 07, 2018 223.68 226.72 222.81 224.56 1,333,243 +0.39(+0.17%)
Sep 06, 2018 222.30 225.03 221.31 224.17 1,174,481 +1.30(+0.58%)
Sep 05, 2018 219.50 223.26 218.88 222.87 2,074,836 +3.16(+1.44%)
Sep 04, 2018 222.08 222.11 219.29 219.71 2,077,168 -2.42(-1.09%)
Aug 31, 2018 222.13 222.13 222.13 0 -2.54(-1.13%)
Aug 30, 2018 225.32 225.75 223.86 224.67 1,286,469 -0.78(-0.35%)
Aug 29, 2018 225.93 226.16 224.72 225.45 1,078,136 -0.03(-0.01%)
Aug 28, 2018 227.15 227.34 225.14 225.48 942,210 -1.16(-0.51%)
Aug 27, 2018 224.31 227.49 224.31 226.64 1,813,061 +3.53(+1.58%)
Aug 24, 2018 223.69 224.06 222.61 223.10 1,170,829 +0.50(+0.22%)
Aug 23, 2018 224.78 225.51 222.00 222.60 1,323,773 -2.25(-1.00%)
Aug 22, 2018 227.76 228.33 224.54 224.85 1,282,934 -3.80(-1.66%)
Aug 21, 2018 226.54 229.72 226.54 228.65 1,387,636 +2.11(+0.93%)
Aug 20, 2018 225.22 227.56 225.22 226.54 1,132,667 +1.68(+0.75%)
Aug 17, 2018 224.03 225.32 223.52 224.85 882,651 +0.63(+0.28%)
Aug 16, 2018 223.10 226.42 222.63 224.22 1,131,405 +2.52(+1.14%)
Aug 15, 2018 221.33 222.20 218.44 221.70 1,005,268 -0.20(-0.09%)
Aug 14, 2018 219.94 224.04 219.94 221.90 1,140,876 +2.47(+1.12%)
Aug 13, 2018 220.35 220.96 218.68 219.43 988,561 -0.70(-0.32%)
Aug 10, 2018 222.35 222.35 218.84 220.13 1,628,683 -2.77(-1.24%)
Aug 09, 2018 224.00 224.97 222.89 222.90 1,225,190 -0.63(-0.28%)
Aug 08, 2018 225.63 226.07 223.44 223.53 975,995 -2.15(-0.95%)
Aug 07, 2018 223.86 227.36 222.80 225.68 1,257,145 +2.48(+1.11%)
Aug 06, 2018 220.68 223.57 220.68 223.20 1,328,604 +1.65(+0.74%)
Aug 03, 2018 219.11 222.24 218.71 221.56 1,056,832 +2.00(+0.91%)
Aug 02, 2018 218.53 220.28 217.42 219.55 1,131,225 +0.02(+0.01%)
Aug 01, 2018 223.72 223.72 219.15 219.53 1,204,421 -4.34(-1.94%)
Jul 31, 2018 220.83 226.38 220.75 223.88 2,071,844 +4.94(+2.26%)
Jul 30, 2018 219.23 222.49 218.55 218.93 1,331,966 -0.36(-0.17%)
Jul 27, 2018 220.34 222.29 218.60 219.30 1,339,408 -0.36(-0.17%)
Jul 26, 2018 219.62 221.28 218.24 219.66 1,653,861 +0.91(+0.42%)
Jul 25, 2018 215.97 219.03 215.29 218.75 2,109,024 +3.11(+1.44%)
Jul 24, 2018 216.43 218.81 215.16 215.65 2,117,592 +0.39(+0.18%)
Jul 23, 2018 213.85 215.68 213.29 215.25 1,325,729 +1.34(+0.63%)
Jul 20, 2018 214.39 214.92 212.64 213.92 1,895,504 -1.47(-0.68%)
Jul 19, 2018 214.09 216.12 213.07 215.39 1,702,034 +0.33(+0.15%)
Jul 18, 2018 210.88 215.66 210.59 215.06 2,074,293 +4.59(+2.18%)
Jul 17, 2018 209.18 210.74 208.94 210.47 1,978,160 +0.88(+0.42%)
Jul 16, 2018 211.54 213.04 208.56 209.59 2,126,295 -3.25(-1.53%)
Jul 13, 2018 211.25 213.88 211.07 212.84 1,080,073 +0.97(+0.46%)
Jul 12, 2018 211.05 212.84 209.07 211.88 1,464,144 +2.25(+1.07%)
Jul 11, 2018 212.38 212.59 209.07 209.63 1,531,295 -4.95(-2.31%)
Jul 10, 2018 214.34 215.98 213.36 214.58 1,310,185 +0.66(+0.31%)
Jul 09, 2018 208.71 214.40 208.50 213.93 1,904,227 +6.07(+2.92%)
Jul 06, 2018 208.13 208.78 205.19 207.85 1,740,540 -0.28(-0.14%)
Jul 05, 2018 207.91 208.63 205.34 208.13 1,780,559 +0.88(+0.43%)
Jul 03, 2018 207.25 207.25 207.25 0 -1.62(-0.78%)
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.