Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 236.00 238.80 234.02 234.69 2,838,251 -1.31(-0.56%)
Sep 27, 2019 246.53 247.60 232.83 236.00 2,180,069 -9.24(-3.77%)
Sep 26, 2019 243.21 246.33 242.43 245.25 990,693 +1.36(+0.56%)
Sep 25, 2019 241.43 244.63 239.91 243.89 971,295 +2.68(+1.11%)
Sep 24, 2019 242.86 244.86 240.13 241.20 1,086,419 -0.65(-0.27%)
Sep 23, 2019 242.17 243.79 241.28 241.86 940,478 -0.31(-0.13%)
Sep 20, 2019 245.36 247.17 241.50 242.16 1,486,748 -3.78(-1.54%)
Sep 19, 2019 244.78 246.65 244.27 245.95 1,179,125 +1.96(+0.80%)
Sep 18, 2019 246.31 247.14 240.22 243.99 1,281,853 -1.37(-0.56%)
Sep 17, 2019 239.50 246.18 239.27 245.36 1,539,688 +6.34(+2.65%)
Sep 16, 2019 238.24 240.85 237.21 239.02 1,203,235 -0.55(-0.23%)
Sep 13, 2019 241.53 242.28 238.60 239.57 1,421,194 -1.73(-0.72%)
Sep 12, 2019 243.03 246.48 240.60 241.30 1,342,202 -0.11(-0.05%)
Sep 11, 2019 242.37 243.03 238.74 241.41 1,488,721 -0.34(-0.14%)
Sep 10, 2019 248.29 249.90 240.31 241.75 2,187,629 -8.06(-3.22%)
Sep 09, 2019 257.63 258.25 248.68 249.81 1,137,433 -6.70(-2.61%)
Sep 06, 2019 254.37 257.27 253.83 256.50 1,161,277 +2.80(+1.10%)
Sep 05, 2019 251.30 254.34 249.72 253.71 1,243,351 +5.39(+2.17%)
Sep 04, 2019 249.50 249.67 246.12 248.31 1,557,499 +0.51(+0.20%)
Sep 03, 2019 248.54 250.31 247.29 247.81 1,352,526 -1.46(-0.58%)
Aug 30, 2019 251.71 251.80 248.67 249.26 1,519,107 -0.54(-0.21%)
Aug 29, 2019 250.16 251.27 248.58 249.80 1,150,994 +1.94(+0.78%)
Aug 28, 2019 246.20 248.07 243.66 247.85 1,079,474 +1.40(+0.57%)
Aug 27, 2019 248.14 248.50 245.06 246.45 1,071,233 +0.06(+0.02%)
Aug 26, 2019 247.90 249.07 244.63 246.40 1,385,534 +0.70(+0.28%)
Aug 23, 2019 250.45 251.58 244.17 245.70 1,455,110 -6.00(-2.38%)
Aug 22, 2019 253.61 254.47 249.36 251.70 1,107,864 -1.24(-0.49%)
Aug 21, 2019 251.03 253.90 250.69 252.94 1,185,941 +3.23(+1.29%)
Aug 20, 2019 248.23 251.56 247.57 249.71 1,060,612 +0.53(+0.21%)
Aug 19, 2019 247.93 250.07 246.96 249.18 1,382,917 +3.82(+1.56%)
Aug 16, 2019 243.38 246.30 242.79 245.35 2,759,468 +3.36(+1.39%)
Aug 15, 2019 239.71 242.86 237.90 242.00 961,637 +4.36(+1.83%)
Aug 14, 2019 243.36 245.00 236.95 237.64 1,400,850 -9.33(-3.78%)
Aug 13, 2019 243.86 247.66 241.35 246.97 1,070,156 +4.00(+1.65%)
Aug 12, 2019 243.38 244.38 240.50 242.96 637,012 -1.92(-0.78%)
Aug 09, 2019 245.51 246.63 241.99 244.88 1,398,931 -1.52(-0.62%)
Aug 08, 2019 240.64 247.18 240.07 246.41 1,827,555 +8.70(+3.66%)
Aug 07, 2019 233.23 239.29 231.18 237.71 1,502,105 +2.73(+1.16%)
Aug 06, 2019 234.51 236.14 231.83 234.97 2,603,606 +1.57(+0.67%)
Aug 05, 2019 240.28 240.28 231.55 233.41 1,817,064 -9.34(-3.85%)
Aug 02, 2019 245.61 246.74 241.53 242.74 1,396,839 -3.13(-1.27%)
Aug 01, 2019 241.51 251.23 241.08 245.87 2,403,343 +11.73(+5.01%)
Jul 31, 2019 231.85 237.73 231.37 234.14 2,342,984 +2.89(+1.25%)
Jul 30, 2019 232.03 232.03 230.50 231.25 900,270 -1.31(-0.56%)
Jul 29, 2019 233.60 234.17 232.26 232.56 708,441 -1.00(-0.43%)
Jul 26, 2019 232.31 233.74 231.82 233.57 795,712 +1.91(+0.82%)
Jul 25, 2019 232.01 232.28 230.13 231.66 935,979 -0.71(-0.30%)
Jul 24, 2019 231.62 232.51 228.32 232.36 1,108,222 -0.31(-0.14%)
Jul 23, 2019 231.54 233.18 229.92 232.68 1,043,156 +1.87(+0.81%)
Jul 22, 2019 229.91 231.75 229.13 230.81 1,035,366 +1.46(+0.64%)
Jul 19, 2019 231.41 232.09 229.04 229.34 1,338,463 -1.13(-0.49%)
Jul 18, 2019 230.00 231.71 229.28 230.47 905,702 +0.66(+0.29%)
Jul 17, 2019 229.48 231.09 229.13 229.81 1,058,290 +0.37(+0.16%)
Jul 16, 2019 229.14 230.31 228.51 229.44 634,876 -0.82(-0.36%)
Jul 15, 2019 230.32 231.25 229.18 230.26 591,209 -0.35(-0.15%)
Jul 12, 2019 228.91 230.64 227.51 230.61 1,400,186 +2.70(+1.18%)
Jul 11, 2019 225.08 228.03 224.15 227.92 753,707 +3.52(+1.57%)
Jul 10, 2019 222.92 225.59 222.92 224.40 958,858 +3.14(+1.42%)
Jul 09, 2019 220.27 221.65 219.65 221.26 1,114,371 -0.87(-0.39%)
Jul 08, 2019 224.80 225.15 220.83 222.13 774,801 -4.41(-1.95%)
Jul 05, 2019 228.12 228.44 224.38 226.54 810,882 -1.09(-0.48%)
Jul 03, 2019 225.80 227.67 224.41 227.63 908,489 +3.02(+1.34%)
Jul 02, 2019 221.73 225.27 221.73 224.61 956,720 +2.60(+1.17%)
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.