Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 228.00 229.81 226.62 227.25 741,393 +0.23(+0.10%)
Oct 30, 2019 225.65 228.15 223.59 227.02 760,850 +2.41(+1.07%)
Oct 29, 2019 226.99 230.00 224.47 224.61 395,045 -2.94(-1.29%)
Oct 28, 2019 226.85 229.19 224.74 227.55 710,050 +0.72(+0.32%)
Oct 25, 2019 226.51 229.14 226.33 226.83 534,700 +0.37(+0.16%)
Oct 24, 2019 225.59 228.86 225.00 226.46 582,021 +2.58(+1.15%)
Oct 23, 2019 221.87 226.49 221.13 223.88 815,734 +1.87(+0.84%)
Oct 22, 2019 226.08 226.08 221.05 222.01 695,508 -3.38(-1.50%)
Oct 21, 2019 224.49 226.82 221.27 225.39 897,333 +3.54(+1.60%)
Oct 18, 2019 231.01 231.94 221.68 221.85 762,900 -9.78(-4.22%)
Oct 17, 2019 233.62 233.62 230.50 231.63 491,556 -0.51(-0.22%)
Oct 16, 2019 228.12 232.74 226.03 232.14 597,352 +2.26(+0.98%)
Oct 15, 2019 226.51 230.73 225.08 229.88 676,698 +3.37(+1.49%)
Oct 14, 2019 227.02 229.17 223.76 226.51 589,826 -0.52(-0.23%)
Oct 11, 2019 238.45 239.00 226.18 227.03 2,175,800 +1.96(+0.87%)
Oct 10, 2019 224.56 229.21 222.43 225.07 708,086 -0.10(-0.04%)
Oct 09, 2019 222.80 227.34 221.23 225.17 508,509 +2.90(+1.30%)
Oct 08, 2019 222.42 226.13 220.89 222.27 699,645 -5.15(-2.26%)
Oct 07, 2019 225.51 228.61 222.85 227.42 997,668 +6.32(+2.86%)
Oct 04, 2019 221.66 224.91 219.83 221.10 850,900 +0.01(+0.00%)
Oct 03, 2019 217.12 222.90 215.07 221.09 979,480 +4.08(+1.88%)
Oct 02, 2019 216.89 217.31 213.55 217.01 637,386 -1.39(-0.64%)
Oct 01, 2019 217.37 221.33 216.76 218.40 777,273 +0.43(+0.20%)
Sep 30, 2019 221.26 221.69 215.90 217.97 1,472,107 -2.11(-0.96%)
Sep 27, 2019 224.48 225.40 217.92 220.08 1,241,400 -1.80(-0.81%)
Sep 26, 2019 219.48 223.16 218.80 221.88 1,015,345 +1.39(+0.63%)
Sep 25, 2019 225.65 228.63 210.32 220.49 2,019,366 -4.06(-1.81%)
Sep 24, 2019 233.49 236.57 222.89 224.55 1,453,065 -7.89(-3.39%)
Sep 23, 2019 231.58 233.86 229.70 232.44 697,670 +1.49(+0.65%)
Sep 20, 2019 234.75 235.19 230.54 230.95 1,124,100 -2.06(-0.88%)
Sep 19, 2019 233.16 235.54 231.74 233.01 742,427 -0.24(-0.10%)
Sep 18, 2019 237.69 237.69 229.21 233.25 835,204 -3.34(-1.41%)
Sep 17, 2019 232.53 238.08 231.02 236.59 865,101 +7.36(+3.21%)
Sep 16, 2019 225.78 229.68 224.82 229.23 568,366 +1.84(+0.81%)
Sep 13, 2019 228.44 230.00 227.02 227.39 498,500 -2.57(-1.12%)
Sep 12, 2019 230.15 234.65 229.88 229.96 505,340 +0.72(+0.31%)
Sep 11, 2019 230.81 236.16 228.18 229.24 680,800 -1.68(-0.73%)
Sep 10, 2019 235.54 237.43 229.93 230.92 849,549 -6.08(-2.57%)
Sep 09, 2019 245.88 245.88 235.21 237.00 707,885 -7.79(-3.18%)
Sep 06, 2019 245.00 248.15 243.12 244.79 677,500 -0.10(-0.04%)
Sep 05, 2019 257.76 259.39 240.11 244.89 1,508,960 -10.20(-4.00%)
Sep 04, 2019 256.00 257.32 253.09 255.09 504,038 +0.80(+0.31%)
Sep 03, 2019 252.73 258.25 251.97 254.29 1,003,723 -0.35(-0.14%)
Aug 30, 2019 256.33 257.41 252.12 254.64 724,900 +0.38(+0.15%)
Aug 29, 2019 254.52 256.26 251.03 254.26 638,441 +1.31(+0.52%)
Aug 28, 2019 252.86 254.06 249.05 252.95 581,788 -0.12(-0.05%)
Aug 27, 2019 257.20 259.54 251.91 253.07 868,512 -1.92(-0.75%)
Aug 26, 2019 259.33 259.46 251.55 254.99 1,029,699 -0.89(-0.35%)
Aug 23, 2019 259.13 262.90 255.51 255.88 834,600 -4.78(-1.83%)
Aug 22, 2019 259.69 261.74 256.85 260.66 698,101 +1.59(+0.61%)
Aug 21, 2019 255.60 260.38 254.43 259.07 1,047,452 +6.49(+2.57%)
Aug 20, 2019 249.47 254.28 247.95 252.58 824,427 +2.79(+1.12%)
Aug 19, 2019 252.71 252.71 244.43 249.79 1,002,383 +0.62(+0.25%)
Aug 16, 2019 245.96 250.33 245.03 249.17 637,000 +4.17(+1.70%)
Aug 15, 2019 239.98 246.51 238.00 245.00 834,486 +4.64(+1.93%)
Aug 14, 2019 236.06 240.69 233.54 240.36 768,869 +0.78(+0.33%)
Aug 13, 2019 242.55 249.71 239.01 239.58 1,291,697 -5.45(-2.22%)
Aug 12, 2019 254.86 254.86 241.62 245.03 1,123,931 -9.43(-3.71%)
Aug 09, 2019 261.68 262.10 248.55 254.46 986,900 -2.36(-0.92%)
Aug 08, 2019 249.25 259.99 246.31 256.82 2,085,125 -1.46(-0.57%)
Aug 07, 2019 256.72 268.72 244.56 258.28 1,781,076 +25.10(+10.76%)
Aug 06, 2019 230.41 234.71 230.34 233.18 644,704 +4.87(+2.13%)
Aug 05, 2019 232.39 233.99 224.67 228.31 811,914 -8.46(-3.57%)
Aug 02, 2019 238.29 242.69 235.47 236.77 770,100 -1.97(-0.83%)
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.