Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 216.52 217.99 214.64 216.72 579,300 -0.80(-0.37%)
Sep 27, 2018 216.02 219.48 215.75 217.52 552,945 +1.67(+0.77%)
Sep 26, 2018 215.09 217.58 212.09 215.85 587,308 +2.17(+1.02%)
Sep 25, 2018 210.70 215.68 210.20 213.68 1,095,132 +5.00(+2.40%)
Sep 24, 2018 206.60 212.00 202.91 208.68 972,868 -1.81(-0.86%)
Sep 21, 2018 211.05 215.28 209.80 210.49 1,165,100 -4.59(-2.13%)
Sep 20, 2018 218.94 220.10 215.04 215.08 814,807 -3.32(-1.52%)
Sep 19, 2018 221.42 222.08 216.37 218.40 554,041 -2.54(-1.15%)
Sep 18, 2018 215.73 221.93 215.08 220.94 732,171 +6.07(+2.82%)
Sep 17, 2018 219.70 220.98 214.35 214.87 1,055,593 -4.88(-2.22%)
Sep 14, 2018 222.00 223.54 218.13 219.75 798,000 -2.70(-1.21%)
Sep 13, 2018 214.00 222.55 213.54 222.45 2,466,540 +9.56(+4.49%)
Sep 12, 2018 208.89 212.93 205.00 212.89 995,006 +3.79(+1.81%)
Sep 11, 2018 204.83 209.60 202.33 209.10 1,010,778 +5.10(+2.50%)
Sep 10, 2018 202.17 205.37 197.50 204.00 1,013,271 +2.65(+1.32%)
Sep 07, 2018 194.50 201.40 193.95 201.35 1,376,100 +5.85(+2.99%)
Sep 06, 2018 195.09 196.52 191.69 195.50 582,974 -0.16(-0.08%)
Sep 05, 2018 202.50 203.22 192.35 195.66 978,268 -7.18(-3.54%)
Sep 04, 2018 198.28 204.58 195.21 202.84 841,085 +5.64(+2.86%)
Aug 31, 2018 197.20 197.20 197.20 0 +1.75(+0.90%)
Aug 30, 2018 198.00 198.00 195.05 195.45 543,619 -2.98(-1.50%)
Aug 29, 2018 200.31 200.86 197.22 198.43 509,383 -1.35(-0.68%)
Aug 28, 2018 200.77 200.85 197.09 199.78 696,177 -0.63(-0.31%)
Aug 27, 2018 200.00 202.86 199.17 200.41 1,068,814 +1.11(+0.56%)
Aug 24, 2018 196.99 201.25 196.79 199.30 802,000 +2.78(+1.41%)
Aug 23, 2018 192.84 198.50 192.84 196.52 882,600 +2.66(+1.37%)
Aug 22, 2018 189.25 194.10 189.25 193.86 685,228 +4.62(+2.44%)
Aug 21, 2018 190.22 191.50 188.81 189.24 611,247 -1.25(-0.66%)
Aug 20, 2018 190.95 190.95 187.19 190.49 972,597 +0.22(+0.12%)
Aug 17, 2018 187.92 190.95 185.14 190.27 826,800 +5.05(+2.73%)
Aug 16, 2018 187.92 188.00 184.74 185.22 778,487 -0.32(-0.17%)
Aug 15, 2018 187.90 190.90 183.10 185.54 904,622 -4.43(-2.33%)
Aug 14, 2018 191.76 195.06 189.20 189.97 1,376,545 -1.20(-0.63%)
Aug 13, 2018 192.33 195.91 189.59 191.17 1,656,385 -1.83(-0.95%)
Aug 10, 2018 182.74 195.27 182.08 193.00 2,033,600 +10.40(+5.70%)
Aug 09, 2018 173.48 183.77 173.38 182.60 2,369,876 +14.65(+8.72%)
Aug 08, 2018 167.40 169.63 161.09 167.95 1,907,295 +11.99(+7.69%)
Aug 07, 2018 155.27 156.65 153.96 155.96 816,207 +0.89(+0.57%)
Aug 06, 2018 152.81 155.63 151.60 155.07 845,685 +2.36(+1.55%)
Aug 03, 2018 152.47 153.77 149.85 152.71 814,000 +0.24(+0.16%)
Aug 02, 2018 146.32 152.59 145.40 152.47 874,985 +5.31(+3.61%)
Aug 01, 2018 146.46 149.51 146.01 147.16 685,035 -0.09(-0.06%)
Jul 31, 2018 146.12 148.96 145.21 147.25 960,866 +1.72(+1.18%)
Jul 30, 2018 149.79 151.47 144.71 145.53 1,087,745 -5.25(-3.48%)
Jul 27, 2018 155.24 156.70 148.05 150.78 818,600 -4.34(-2.80%)
Jul 26, 2018 155.99 157.47 150.56 155.12 1,144,010 -2.29(-1.45%)
Jul 25, 2018 153.48 158.86 152.93 157.41 848,693 +4.70(+3.08%)
Jul 24, 2018 155.17 157.71 151.69 152.71 759,693 -0.93(-0.61%)
Jul 23, 2018 151.50 154.00 150.70 153.64 685,757 +1.89(+1.25%)
Jul 20, 2018 152.54 153.68 151.37 151.75 655,679 -0.79(-0.52%)
Jul 19, 2018 153.27 154.98 152.24 152.54 497,934 -1.02(-0.66%)
Jul 18, 2018 155.27 155.88 152.47 153.56 492,209 -1.34(-0.87%)
Jul 17, 2018 152.93 155.57 151.35 154.90 639,815 +0.53(+0.34%)
Jul 16, 2018 154.44 155.60 152.31 154.37 441,409 -0.19(-0.12%)
Jul 13, 2018 156.09 156.57 153.19 154.56 465,408 -0.87(-0.56%)
Jul 12, 2018 152.28 156.42 152.15 155.43 587,168 +3.67(+2.42%)
Jul 11, 2018 150.67 153.89 150.67 151.76 541,712 -0.79(-0.52%)
Jul 10, 2018 155.80 156.71 151.68 152.55 742,239 -2.82(-1.82%)
Jul 09, 2018 156.16 157.74 154.10 155.37 595,265 -0.13(-0.08%)
Jul 06, 2018 153.81 156.48 153.77 155.50 325,305 +1.69(+1.10%)
Jul 05, 2018 153.49 155.65 152.03 153.81 492,120 +0.73(+0.48%)
Jul 03, 2018 153.08 153.08 153.08 0 -0.57(-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.