Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 223.66 224.63 222.56 224.03 718,724 -0.08(-0.03%)
Sep 27, 2018 226.71 226.71 223.65 224.10 374,973 -2.82(-1.24%)
Sep 26, 2018 230.52 231.47 226.68 226.92 981,654 -3.66(-1.59%)
Sep 25, 2018 232.78 233.08 230.34 230.58 484,207 -1.66(-0.71%)
Sep 24, 2018 235.96 235.96 232.00 232.24 382,205 -3.67(-1.56%)
Sep 21, 2018 236.30 237.41 233.92 235.91 660,113 +0.84(+0.36%)
Sep 20, 2018 235.26 236.48 234.02 235.07 607,374 +0.28(+0.12%)
Sep 19, 2018 234.59 235.19 231.89 234.78 451,287 +0.61(+0.26%)
Sep 18, 2018 233.32 235.09 230.72 234.18 310,490 +0.70(+0.30%)
Sep 17, 2018 230.04 235.68 229.38 233.48 616,386 +4.40(+1.92%)
Sep 14, 2018 230.86 231.65 227.11 229.07 375,385 -1.78(-0.77%)
Sep 13, 2018 231.10 234.40 230.27 230.86 443,866 -0.17(-0.07%)
Sep 12, 2018 225.06 231.46 222.01 231.03 641,948 +5.51(+2.44%)
Sep 11, 2018 224.81 225.97 222.94 225.52 330,697 +0.17(+0.08%)
Sep 10, 2018 225.82 227.63 224.72 225.35 286,499 +0.57(+0.25%)
Sep 07, 2018 225.54 226.18 223.96 224.78 331,848 -0.98(-0.43%)
Sep 06, 2018 225.83 227.48 224.97 225.75 304,615 -0.83(-0.36%)
Sep 05, 2018 224.45 227.40 221.87 226.58 536,183 +1.85(+0.82%)
Sep 04, 2018 226.20 227.07 223.34 224.73 387,850 -1.59(-0.70%)
Aug 31, 2018 226.32 226.32 226.32 0 -0.58(-0.26%)
Aug 30, 2018 228.20 228.40 226.09 226.90 221,122 -1.63(-0.71%)
Aug 29, 2018 226.63 229.28 226.00 228.53 365,163 +2.20(+0.97%)
Aug 28, 2018 227.14 228.52 225.85 226.33 382,564 -0.38(-0.17%)
Aug 27, 2018 226.04 228.60 225.54 226.71 499,181 +1.95(+0.87%)
Aug 24, 2018 226.18 226.86 224.20 224.76 352,721 -0.11(-0.05%)
Aug 23, 2018 227.91 228.38 224.56 224.87 608,560 -3.11(-1.36%)
Aug 22, 2018 227.67 229.46 226.59 227.98 360,627 -0.52(-0.23%)
Aug 21, 2018 228.87 230.07 228.18 228.50 285,903 +0.54(+0.24%)
Aug 20, 2018 226.12 228.24 223.95 227.96 445,650 +2.16(+0.96%)
Aug 17, 2018 223.02 226.18 220.88 225.80 325,418 +2.88(+1.29%)
Aug 16, 2018 220.38 224.78 219.50 222.92 298,944 +4.14(+1.89%)
Aug 15, 2018 217.38 219.38 213.48 218.78 563,014 -0.76(-0.35%)
Aug 14, 2018 218.23 220.73 217.25 219.54 399,786 +3.86(+1.79%)
Aug 13, 2018 216.10 218.07 214.94 215.68 273,006 -0.22(-0.10%)
Aug 10, 2018 217.25 218.50 214.37 215.90 256,696 -2.32(-1.06%)
Aug 09, 2018 218.21 219.33 217.80 218.22 171,377 +0.09(+0.04%)
Aug 08, 2018 218.25 219.85 217.20 218.12 241,357 +0.50(+0.23%)
Aug 07, 2018 216.22 217.81 215.64 217.62 348,867 +1.96(+0.91%)
Aug 06, 2018 215.40 215.94 214.12 215.66 200,313 +0.30(+0.14%)
Aug 03, 2018 213.57 216.30 211.69 215.36 390,803 +2.37(+1.11%)
Aug 02, 2018 212.74 213.58 211.12 212.99 311,825 -0.44(-0.20%)
Aug 01, 2018 212.76 214.56 211.63 213.43 298,401 +0.63(+0.30%)
Jul 31, 2018 213.76 215.20 212.21 212.79 327,799 -0.19(-0.09%)
Jul 30, 2018 215.73 218.17 212.54 212.98 440,702 -2.14(-0.99%)
Jul 27, 2018 220.37 220.37 212.88 215.12 797,459 -6.44(-2.91%)
Jul 26, 2018 223.21 224.68 221.46 221.57 336,282 -1.94(-0.87%)
Jul 25, 2018 221.15 224.90 221.15 223.50 376,318 +3.49(+1.59%)
Jul 24, 2018 222.62 222.76 218.26 220.01 485,854 -0.81(-0.37%)
Jul 23, 2018 219.82 223.17 219.24 220.83 450,630 +0.28(+0.12%)
Jul 20, 2018 215.04 224.51 213.79 220.55 1,013,943 +5.57(+2.59%)
Jul 19, 2018 214.03 219.53 204.45 214.98 1,209,305 +0.98(+0.46%)
Jul 18, 2018 214.30 215.99 211.90 214.00 699,352 +0.67(+0.32%)
Jul 17, 2018 207.23 214.02 207.23 213.32 763,554 +6.12(+2.96%)
Jul 16, 2018 220.44 223.50 206.66 207.20 1,732,393 -23.21(-10.07%)
Jul 13, 2018 230.53 231.26 228.12 230.41 386,919 -0.62(-0.27%)
Jul 12, 2018 230.95 232.03 228.86 231.04 542,307 +1.81(+0.79%)
Jul 11, 2018 229.50 230.45 228.11 229.23 348,070 -1.05(-0.46%)
Jul 10, 2018 231.54 232.20 229.60 230.28 644,719 -0.77(-0.33%)
Jul 09, 2018 229.65 232.71 228.67 231.05 538,879 +3.38(+1.48%)
Jul 06, 2018 225.36 228.09 225.36 227.67 244,470 +2.45(+1.09%)
Jul 05, 2018 223.14 225.34 222.85 225.22 287,818 +2.62(+1.18%)
Jul 03, 2018 222.60 222.60 222.60 0 -1.14(-0.51%)
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.