Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 331.56 331.56 331.56 0 -3.97(-1.18%)
Aug 30, 2018 338.87 339.45 334.42 335.53 3,366,998 -3.18(-0.94%)
Aug 29, 2018 340.72 340.80 337.77 338.71 1,912,118 -0.99(-0.29%)
Aug 28, 2018 343.37 344.02 339.12 339.70 2,557,963 -2.45(-0.72%)
Aug 27, 2018 340.57 343.37 339.51 342.15 2,356,797 +4.22(+1.25%)
Aug 24, 2018 337.34 339.14 336.69 337.93 2,020,718 +1.84(+0.55%)
Aug 23, 2018 337.71 338.80 334.14 336.09 1,895,416 -2.47(-0.73%)
Aug 22, 2018 342.71 344.21 338.38 338.56 2,773,736 -3.62(-1.06%)
Aug 21, 2018 339.50 342.83 338.17 342.18 3,063,882 +2.93(+0.86%)
Aug 20, 2018 337.18 341.06 335.73 339.25 3,120,710 +4.20(+1.25%)
Aug 17, 2018 334.66 337.08 330.47 335.05 3,173,080 +0.41(+0.12%)
Aug 16, 2018 327.95 336.32 327.21 334.64 6,066,359 +13.75(+4.29%)
Aug 15, 2018 325.54 326.09 317.28 320.89 3,927,161 -7.14(-2.18%)
Aug 14, 2018 328.01 329.00 326.56 328.03 2,085,207 +0.75(+0.23%)
Aug 13, 2018 328.47 330.94 326.29 327.27 1,940,836 -1.02(-0.31%)
Aug 10, 2018 329.83 329.83 325.43 328.29 2,838,620 -4.17(-1.25%)
Aug 09, 2018 334.73 335.47 331.88 332.46 2,379,922 -2.27(-0.68%)
Aug 08, 2018 337.35 338.43 333.26 334.73 2,425,272 -2.87(-0.85%)
Aug 07, 2018 334.99 338.91 332.54 337.60 2,355,853 +4.03(+1.21%)
Aug 06, 2018 334.33 334.33 330.24 333.56 3,377,859 -1.80(-0.54%)
Aug 03, 2018 336.38 337.82 332.70 335.37 2,374,296 -1.24(-0.37%)
Aug 02, 2018 335.54 337.57 333.05 336.61 2,758,763 -2.92(-0.86%)
Aug 01, 2018 340.80 344.48 337.35 339.52 2,824,122 -3.41(-0.99%)
Jul 31, 2018 341.08 345.55 340.77 342.93 2,834,213 +5.04(+1.49%)
Jul 30, 2018 348.41 348.85 337.32 337.89 3,200,284 -9.23(-2.66%)
Jul 27, 2018 347.51 350.86 345.98 347.12 3,030,002 +1.28(+0.37%)
Jul 26, 2018 342.04 346.68 341.94 345.84 3,315,029 +3.27(+0.96%)
Jul 25, 2018 338.33 342.87 332.54 342.56 7,668,817 -2.26(-0.66%)
Jul 24, 2018 343.36 345.98 341.33 344.83 3,302,926 +4.81(+1.42%)
Jul 23, 2018 341.68 341.68 339.17 340.01 2,018,971 -1.57(-0.46%)
Jul 20, 2018 339.79 343.59 339.75 341.58 1,888,710 -0.41(-0.12%)
Jul 19, 2018 344.27 345.90 341.93 342.00 2,816,835 -4.72(-1.36%)
Jul 18, 2018 345.53 348.28 340.97 346.71 3,210,472 +3.22(+0.94%)
Jul 17, 2018 344.19 345.47 341.72 343.49 2,836,485 +0.75(+0.22%)
Jul 16, 2018 340.69 342.97 339.13 342.74 3,001,603 +5.11(+1.51%)
Jul 13, 2018 338.06 333.21 337.63 2,370,566 +4.58(+1.38%)
Jul 12, 2018 333.59 329.88 333.05 2,109,185 +5.23(+1.59%)
Jul 11, 2018 326.46 327.82 3,174,148 -6.31(-1.89%)
Jul 10, 2018 329.92 334.94 329.92 334.13 3,398,299 +5.04(+1.53%)
Jul 09, 2018 324.83 330.17 323.88 329.09 3,247,442 +7.01(+2.18%)
Jul 06, 2018 320.35 323.49 318.05 322.08 2,221,525 +1.41(+0.44%)
Jul 05, 2018 324.62 316.75 320.68 2,491,384 +0.24(+0.07%)
Jul 03, 2018 320.44 320.44 320.44 0 -3.03(-0.94%)
Jul 02, 2018 318.28 323.69 316.96 323.47 2,930,711 +0.55(+0.17%)
Jun 29, 2018 327.24 322.77 322.92 3,277,813 +0.83(+0.26%)
Jun 28, 2018 317.62 324.87 315.11 322.09 3,477,403 +4.65(+1.46%)
Jun 27, 2018 322.29 328.61 317.39 317.44 4,755,336 -1.43(-0.45%)
Jun 26, 2018 319.92 321.85 318.08 318.87 3,233,604 +0.10(+0.03%)
Jun 25, 2018 320.04 321.32 315.31 318.77 5,201,051 -7.42(-2.27%)
Jun 22, 2018 327.65 328.15 323.97 326.19 3,426,671 +1.20(+0.37%)
Jun 21, 2018 328.35 328.35 323.63 324.99 4,204,915 -4.84(-1.47%)
Jun 20, 2018 333.02 333.96 327.68 329.83 4,715,565 +1.51(+0.46%)
Jun 19, 2018 334.14 334.14 325.87 328.32 7,118,835 -13.11(-3.84%)
Jun 18, 2018 339.94 344.22 339.15 341.43 3,487,943 -3.02(-0.88%)
Jun 15, 2018 348.09 340.21 344.45 10,333,734 -4.37(-1.25%)
Jun 14, 2018 352.41 353.84 345.36 348.82 4,196,965 -1.38(-0.39%)
Jun 13, 2018 356.76 357.08 349.66 350.20 4,017,770 -6.52(-1.83%)
Jun 12, 2018 357.31 358.74 354.18 356.71 2,534,855 -0.31(-0.09%)
Jun 11, 2018 357.08 359.32 354.96 357.02 2,563,543 +1.39(+0.39%)
Jun 08, 2018 354.32 357.48 351.75 355.63 3,421,259 +0.93(+0.26%)
Jun 07, 2018 358.04 360.43 352.31 354.70 4,544,710 -2.92(-0.82%)
Jun 06, 2018 357.66 357.62 4,660,976 +11.03(+3.18%)
Jun 05, 2018 346.97 349.73 345.38 346.59 2,666,568 -0.61(-0.17%)
Jun 04, 2018 345.50 349.75 345.38 347.19 3,064,750 +3.86(+1.12%)
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.