Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 270.46 279.57 269.34 278.68 17,883,654 +13.51(+5.09%)
Sep 27, 2018 266.11 266.96 263.92 265.18 5,403,689 +0.48(+0.18%)
Sep 26, 2018 266.38 267.99 264.06 264.70 6,767,596 -1.48(-0.55%)
Sep 25, 2018 266.14 267.18 262.71 266.18 7,065,259 +2.69(+1.02%)
Sep 24, 2018 260.02 263.63 256.53 263.49 7,407,134 +2.23(+0.85%)
Sep 21, 2018 264.54 266.37 259.93 261.26 10,969,341 -2.81(-1.06%)
Sep 20, 2018 264.83 266.52 261.90 264.06 10,851,998 -5.65(-2.10%)
Sep 19, 2018 268.02 270.43 266.02 269.72 5,664,997 +0.95(+0.35%)
Sep 18, 2018 271.81 275.93 268.50 268.77 7,548,061 -2.88(-1.06%)
Sep 17, 2018 273.11 275.07 270.88 271.65 5,174,019 -2.48(-0.90%)
Sep 14, 2018 272.70 276.78 271.23 274.13 9,754,436 +5.05(+1.88%)
Sep 13, 2018 268.61 272.71 267.91 269.08 7,690,355 +3.11(+1.17%)
Sep 12, 2018 268.93 269.72 259.74 265.97 10,562,601 -4.56(-1.69%)
Sep 11, 2018 270.59 274.10 269.76 270.53 6,126,035 -1.91(-0.70%)
Sep 10, 2018 270.50 273.63 268.75 272.44 5,548,854 +2.85(+1.06%)
Sep 07, 2018 266.76 274.63 264.97 269.60 7,447,345 -0.85(-0.32%)
Sep 06, 2018 275.45 275.55 269.13 270.45 8,135,796 -5.65(-2.05%)
Sep 05, 2018 280.64 282.05 272.86 276.10 9,909,013 -5.24(-1.86%)
Sep 04, 2018 277.82 282.85 276.68 281.34 9,874,666 +2.99(+1.08%)
Aug 31, 2018 278.35 278.35 278.35 0 +2.85(+1.03%)
Aug 30, 2018 274.92 279.38 274.02 275.50 8,724,250 -0.67(-0.24%)
Aug 29, 2018 271.64 277.18 270.81 276.17 10,586,471 +4.22(+1.55%)
Aug 28, 2018 273.22 274.13 267.14 271.95 11,976,807 -1.51(-0.55%)
Aug 27, 2018 271.00 276.43 269.73 273.46 12,747,728 +3.65(+1.35%)
Aug 24, 2018 264.81 270.39 264.63 269.81 13,406,481 +5.33(+2.02%)
Aug 23, 2018 258.94 267.09 258.39 264.48 18,168,690 +3.99(+1.53%)
Aug 22, 2018 249.77 260.69 249.63 260.49 18,900,812 +9.41(+3.75%)
Aug 21, 2018 246.30 251.25 245.50 251.08 16,967,378 +5.43(+2.21%)
Aug 20, 2018 241.03 250.96 236.60 245.64 21,543,368 +2.99(+1.23%)
Aug 17, 2018 250.70 250.73 241.57 242.65 28,835,076 -12.51(-4.90%)
Aug 16, 2018 259.58 259.68 252.75 255.16 20,118,792 -1.63(-0.63%)
Aug 15, 2018 259.95 261.30 253.63 256.79 14,899,209 -2.33(-0.90%)
Aug 14, 2018 258.07 259.68 254.74 259.11 11,728,944 +5.26(+2.07%)
Aug 13, 2018 252.88 258.69 252.81 253.85 9,445,107 +1.32(+0.52%)
Aug 10, 2018 250.91 253.83 250.46 252.53 6,472,950 -1.66(-0.65%)
Aug 09, 2018 256.84 256.95 253.88 254.19 5,149,003 -1.94(-0.76%)
Aug 08, 2018 254.72 257.93 253.32 256.13 6,604,719 +1.46(+0.57%)
Aug 07, 2018 253.73 255.42 252.66 254.67 6,507,821 +2.89(+1.15%)
Aug 06, 2018 249.36 251.92 247.50 251.78 5,232,009 +1.91(+0.77%)
Aug 03, 2018 249.38 250.82 248.71 249.87 5,405,088 +1.47(+0.59%)
Aug 02, 2018 241.43 248.56 239.07 248.40 6,793,403 +4.11(+1.68%)
Aug 01, 2018 243.95 246.16 241.73 244.29 7,129,466 +1.59(+0.66%)
Jul 31, 2018 241.55 245.68 240.00 242.69 7,155,844 +0.72(+0.30%)
Jul 30, 2018 250.35 250.59 240.57 241.97 8,578,936 -7.82(-3.13%)
Jul 27, 2018 254.05 254.33 247.63 249.79 7,451,520 -2.79(-1.11%)
Jul 26, 2018 248.84 254.06 248.16 252.58 8,195,165 +2.94(+1.18%)
Jul 25, 2018 250.13 244.56 249.64 8,071,399 +3.13(+1.27%)
Jul 24, 2018 249.12 252.59 245.80 246.51 8,941,996 -0.69(-0.28%)
Jul 23, 2018 247.61 247.68 241.12 247.20 7,595,700 -1.47(-0.59%)
Jul 20, 2018 251.22 248.23 248.67 5,611,882 -1.13(-0.45%)
Jul 19, 2018 248.72 251.15 248.11 249.80 5,942,197 +0.33(+0.13%)
Jul 18, 2018 251.15 251.70 247.43 249.47 6,998,948 -1.97(-0.78%)
Jul 17, 2018 244.03 252.05 243.01 251.44 9,128,585 +5.44(+2.21%)
Jul 16, 2018 246.00 248.12 245.50 246.00 4,962,733 -1.11(-0.45%)
Jul 13, 2018 247.11 6,234,313 -1.89(-0.76%)
Jul 12, 2018 247.15 250.93 246.75 249.00 8,711,022 +3.67(+1.49%)
Jul 11, 2018 247.29 248.68 244.91 245.34 9,258,373 -5.67(-2.26%)
Jul 10, 2018 247.54 251.89 245.92 251.01 9,036,670 +3.96(+1.60%)
Jul 09, 2018 248.11 248.17 243.89 247.04 7,650,760 +1.90(+0.78%)
Jul 06, 2018 239.60 245.47 238.75 245.14 7,475,050 +4.56(+1.90%)
Jul 05, 2018 236.95 240.76 235.40 240.58 7,713,705 +5.84(+2.49%)
Jul 03, 2018 234.74 234.74 234.74 0 -5.35(-2.23%)
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.