Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 251.55 253.72 251.09 252.06 1,202,609 +1.67(+0.67%)
Aug 29, 2019 247.06 250.93 245.46 250.39 1,560,709 +5.76(+2.36%)
Aug 28, 2019 241.77 247.58 241.13 244.63 1,411,056 +2.42(+1.00%)
Aug 27, 2019 251.67 252.34 241.93 242.21 2,122,263 -8.88(-3.54%)
Aug 26, 2019 252.87 254.60 250.44 251.09 1,283,423 +0.12(+0.05%)
Aug 23, 2019 251.90 254.68 249.91 250.96 1,426,613 -0.66(-0.26%)
Aug 22, 2019 258.56 259.29 251.38 251.62 1,581,471 -6.57(-2.55%)
Aug 21, 2019 258.51 259.64 256.86 258.19 1,017,938 +1.26(+0.49%)
Aug 20, 2019 261.96 262.93 256.69 256.93 1,500,709 -6.59(-2.50%)
Aug 19, 2019 267.94 268.72 263.20 263.52 1,437,895 -2.05(-0.77%)
Aug 16, 2019 266.85 268.19 265.10 265.57 805,440 +1.38(+0.52%)
Aug 15, 2019 263.42 265.62 261.16 264.19 1,233,422 +1.17(+0.44%)
Aug 14, 2019 273.14 273.99 262.67 263.03 1,545,859 -13.49(-4.88%)
Aug 13, 2019 270.94 278.52 270.94 276.52 1,239,783 +4.72(+1.74%)
Aug 12, 2019 275.17 276.25 270.40 271.80 961,639 -5.14(-1.86%)
Aug 09, 2019 277.70 279.45 274.88 276.94 1,124,483 -1.27(-0.46%)
Aug 08, 2019 276.72 279.16 275.41 278.21 1,000,137 +2.07(+0.75%)
Aug 07, 2019 276.94 277.97 270.27 276.13 1,312,967 -4.38(-1.56%)
Aug 06, 2019 273.85 280.76 273.74 280.51 1,339,072 +7.15(+2.62%)
Aug 05, 2019 277.15 279.91 269.43 273.36 1,397,626 -6.70(-2.39%)
Aug 02, 2019 282.00 283.71 277.89 280.06 943,640 -2.29(-0.81%)
Aug 01, 2019 283.77 285.55 279.90 282.35 1,193,008 -1.60(-0.56%)
Jul 31, 2019 289.93 291.45 283.80 283.95 1,573,519 -4.85(-1.68%)
Jul 30, 2019 287.49 289.14 284.36 288.80 828,273 +1.27(+0.44%)
Jul 29, 2019 288.86 291.14 286.19 287.53 1,161,718 -1.60(-0.55%)
Jul 26, 2019 283.80 289.16 282.03 289.13 1,165,465 +5.81(+2.05%)
Jul 25, 2019 278.80 285.41 277.58 283.31 2,059,723 +4.86(+1.74%)
Jul 24, 2019 282.86 282.86 269.93 278.46 3,516,428 -13.19(-4.52%)
Jul 23, 2019 289.99 292.49 285.92 291.64 1,265,963 +0.78(+0.27%)
Jul 22, 2019 290.82 292.77 289.35 290.86 890,244 -0.33(-0.11%)
Jul 19, 2019 294.54 295.29 290.59 291.19 973,936 -2.36(-0.80%)
Jul 18, 2019 293.16 294.00 286.26 293.55 1,374,355 -0.12(-0.04%)
Jul 17, 2019 293.48 295.79 290.62 293.67 1,296,214 -0.69(-0.24%)
Jul 16, 2019 296.38 296.62 292.12 294.36 1,031,680 -1.39(-0.47%)
Jul 15, 2019 298.50 299.54 294.83 295.75 1,846,964 -3.50(-1.17%)
Jul 12, 2019 293.17 301.17 291.66 299.25 2,105,370 +6.36(+2.17%)
Jul 11, 2019 285.88 293.08 283.86 292.89 2,677,933 +15.38(+5.54%)
Jul 10, 2019 274.47 278.59 272.77 277.50 1,274,170 +3.62(+1.32%)
Jul 09, 2019 272.55 275.25 271.71 273.88 873,227 -0.56(-0.20%)
Jul 08, 2019 273.22 275.31 271.22 274.44 980,224 +0.65(+0.24%)
Jul 05, 2019 272.50 277.88 272.07 273.78 1,015,956 +1.23(+0.45%)
Jul 03, 2019 269.48 274.19 269.48 272.55 747,130 +2.04(+0.76%)
Jul 02, 2019 272.96 272.96 267.12 270.51 1,432,766 -1.99(-0.73%)
Jul 01, 2019 273.63 274.36 268.80 272.49 1,351,390 +0.49(+0.18%)
Jun 28, 2019 272.05 272.17 265.57 272.00 2,727,893 -0.20(-0.07%)
Jun 27, 2019 269.38 273.97 268.73 272.20 1,158,541 +3.45(+1.28%)
Jun 26, 2019 274.86 275.46 267.08 268.75 1,529,919 -6.11(-2.22%)
Jun 25, 2019 279.49 280.81 273.79 274.86 1,815,826 -5.16(-1.84%)
Jun 24, 2019 283.16 284.19 276.24 280.02 1,580,953 -3.11(-1.10%)
Jun 21, 2019 281.79 284.16 278.96 283.13 2,039,279 +2.44(+0.87%)
Jun 20, 2019 281.88 283.72 278.91 280.69 1,583,094 +0.16(+0.06%)
Jun 19, 2019 277.69 281.58 276.15 280.54 1,156,978 +2.64(+0.95%)
Jun 18, 2019 277.94 279.69 276.13 277.90 1,898,214 +0.85(+0.31%)
Jun 17, 2019 275.12 277.63 274.87 277.05 1,125,711 +2.05(+0.75%)
Jun 14, 2019 275.65 276.57 272.29 275.00 1,479,943 +0.21(+0.08%)
Jun 13, 2019 271.03 274.98 270.60 274.79 1,114,168 +3.86(+1.42%)
Jun 12, 2019 272.65 273.19 268.60 270.93 1,316,178 -2.26(-0.83%)
Jun 11, 2019 271.93 275.52 271.67 273.19 1,541,354 +1.26(+0.46%)
Jun 10, 2019 269.87 272.27 267.88 271.93 1,278,997 +3.87(+1.44%)
Jun 07, 2019 267.50 269.73 266.31 268.07 1,429,104 +1.38(+0.52%)
Jun 06, 2019 269.09 270.70 266.34 266.69 1,677,799 +0.56(+0.21%)
Jun 05, 2019 271.80 271.80 263.43 266.13 1,548,103 -2.78(-1.03%)
Jun 04, 2019 266.29 270.19 265.76 268.91 1,792,347 +3.24(+1.22%)
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.