Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 232.02 240.24 231.20 240.09 9,015,626 +5.29(+2.25%)
Jun 29, 2018 241.33 241.84 234.75 234.80 9,895,147 -3.93(-1.64%)
Jun 28, 2018 233.24 239.20 232.93 238.73 8,523,333 +5.09(+2.18%)
Jun 27, 2018 241.59 244.25 233.41 233.63 11,445,643 -6.21(-2.59%)
Jun 26, 2018 241.54 243.47 237.82 239.85 12,072,212 +2.84(+1.20%)
Jun 25, 2018 244.47 244.61 233.46 237.00 16,790,218 -11.73(-4.71%)
Jun 22, 2018 255.66 256.20 248.11 248.73 10,950,979 -6.10(-2.40%)
Jun 21, 2018 261.26 262.00 254.53 254.83 9,064,903 -5.15(-1.98%)
Jun 20, 2018 259.51 262.11 257.98 259.99 9,320,885 +2.12(+0.82%)
Jun 19, 2018 258.61 261.30 252.76 257.87 15,001,828 -4.88(-1.86%)
Jun 18, 2018 261.15 263.44 260.06 262.74 8,978,148 -0.17(-0.06%)
Jun 15, 2018 265.11 264.55 262.91 10,903,089 -1.63(-0.62%)
Jun 14, 2018 261.88 266.81 261.28 264.55 10,841,762 +4.47(+1.72%)
Jun 13, 2018 260.31 263.32 259.71 260.07 8,527,827 -0.18(-0.07%)
Jun 12, 2018 259.37 260.74 257.36 260.25 8,047,673 +1.94(+0.75%)
Jun 11, 2018 259.45 261.12 257.80 258.31 6,689,527 -1.65(-0.63%)
Jun 08, 2018 257.66 261.66 256.90 259.96 9,091,997 -0.62(-0.24%)
Jun 07, 2018 262.65 263.13 256.95 260.57 9,312,948 -2.23(-0.85%)
Jun 06, 2018 262.93 262.80 9,364,084 +0.08(+0.03%)
Jun 05, 2018 262.63 264.23 260.84 262.72 9,874,773 +0.22(+0.08%)
Jun 04, 2018 256.70 263.39 255.42 262.50 16,181,316 +7.17(+2.81%)
Jun 01, 2018 251.75 255.59 251.40 255.34 10,643,549 +5.38(+2.15%)
May 31, 2018 249.47 252.94 249.04 249.96 12,447,326 -0.79(-0.32%)
May 30, 2018 247.74 251.09 246.75 250.75 9,857,644 +4.36(+1.77%)
May 29, 2018 246.35 249.11 244.51 246.39 8,890,361 -0.68(-0.28%)
May 25, 2018 247.07 247.07 247.07 0 +1.58(+0.64%)
May 24, 2018 245.20 247.19 243.07 245.50 11,028,209 +0.15(+0.06%)
May 23, 2018 238.15 245.40 238.12 245.35 11,164,729 +4.95(+2.06%)
May 22, 2018 242.46 243.47 237.97 240.40 13,075,387 -1.52(-0.63%)
May 21, 2018 247.51 247.66 238.21 241.93 16,159,860 -1.68(-0.69%)
May 18, 2018 247.44 249.98 243.41 243.61 12,208,588 -1.75(-0.71%)
May 17, 2018 243.75 249.12 243.10 245.36 13,109,356 +1.68(+0.69%)
May 16, 2018 241.69 246.17 240.21 243.68 13,976,307 +0.45(+0.18%)
May 15, 2018 250.40 250.50 239.21 243.23 24,302,984 -9.71(-3.84%)
May 14, 2018 253.64 256.04 251.99 252.94 13,198,130 +0.82(+0.33%)
May 11, 2018 250.39 257.33 248.17 252.12 30,651,756 -5.55(-2.15%)
May 10, 2018 255.48 258.03 254.76 257.67 24,969,318 +4.31(+1.70%)
May 09, 2018 248.83 253.45 247.74 253.36 15,044,584 +5.33(+2.15%)
May 08, 2018 246.33 248.14 244.37 248.03 12,779,023 +1.70(+0.69%)
May 07, 2018 240.99 248.61 240.59 246.32 17,351,738 +9.53(+4.02%)
May 04, 2018 229.63 236.92 228.94 236.79 10,112,328 +6.01(+2.61%)
May 03, 2018 225.44 231.83 223.63 230.78 11,171,206 +6.62(+2.95%)
May 02, 2018 224.85 226.63 223.12 224.17 6,765,554 -0.82(-0.37%)
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.