Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 377.94 379.29 372.29 376.02 3,248,957 -2.36(-0.62%)
Sep 27, 2019 383.65 385.14 376.85 378.39 2,764,394 -3.98(-1.04%)
Sep 26, 2019 382.58 383.69 378.85 382.37 2,564,126 +0.68(+0.18%)
Sep 25, 2019 380.41 386.43 378.62 381.69 4,838,524 +4.50(+1.19%)
Sep 24, 2019 375.11 377.43 370.93 377.19 3,635,769 +4.57(+1.23%)
Sep 23, 2019 372.21 375.66 370.05 372.62 3,097,740 -2.33(-0.62%)
Sep 20, 2019 379.62 380.24 373.50 374.96 6,934,004 -4.99(-1.31%)
Sep 19, 2019 381.63 383.98 378.43 379.95 3,062,265 -1.95(-0.51%)
Sep 18, 2019 378.77 382.22 375.36 381.90 4,291,388 +2.18(+0.58%)
Sep 17, 2019 373.99 380.81 373.39 379.71 3,336,243 +5.29(+1.41%)
Sep 16, 2019 373.72 377.17 370.62 374.42 3,090,641 -0.90(-0.24%)
Sep 13, 2019 372.98 377.29 372.64 375.32 3,671,794 +4.08(+1.10%)
Sep 12, 2019 379.23 379.51 369.94 371.24 4,548,126 -7.22(-1.91%)
Sep 11, 2019 364.43 379.02 363.70 378.47 8,526,945 +13.29(+3.64%)
Sep 10, 2019 354.81 365.17 354.36 365.17 4,600,514 +10.58(+2.99%)
Sep 09, 2019 353.80 356.71 350.59 354.59 4,232,375 -4.17(-1.16%)
Sep 06, 2019 357.39 360.65 354.93 358.76 3,058,226 +2.67(+0.75%)
Sep 05, 2019 355.93 360.45 354.94 356.09 3,687,858 +3.73(+1.06%)
Sep 04, 2019 353.50 353.85 350.29 352.37 2,785,202 +2.09(+0.60%)
Sep 03, 2019 349.97 351.17 346.51 350.28 4,323,934 -9.56(-2.66%)
Aug 30, 2019 360.11 362.09 358.17 359.84 3,185,109 +1.33(+0.37%)
Aug 29, 2019 359.60 361.76 355.96 358.50 2,749,915 +2.74(+0.77%)
Aug 28, 2019 349.18 355.98 347.08 355.76 2,436,888 +5.18(+1.48%)
Aug 27, 2019 355.22 357.09 349.49 350.59 3,784,716 -4.26(-1.20%)
Aug 26, 2019 360.78 363.05 352.72 354.85 4,717,496 +3.00(+0.85%)
Aug 23, 2019 351.20 365.37 350.21 351.85 11,663,960 +1.58(+0.45%)
Aug 22, 2019 338.43 352.28 337.03 350.27 8,422,962 +14.25(+4.24%)
Aug 21, 2019 331.56 338.58 329.32 336.02 3,304,389 +8.14(+2.48%)
Aug 20, 2019 328.59 329.60 325.04 327.87 2,063,342 -2.01(-0.61%)
Aug 19, 2019 330.28 331.99 327.53 329.88 2,362,188 +3.29(+1.01%)
Aug 16, 2019 326.36 327.29 322.67 326.59 3,912,203 +2.42(+0.75%)
Aug 15, 2019 319.23 324.24 315.82 324.17 4,776,608 +7.49(+2.37%)
Aug 14, 2019 324.51 325.69 316.67 316.68 5,168,677 -12.29(-3.74%)
Aug 13, 2019 327.94 333.46 326.64 328.97 3,766,609 -0.08(-0.02%)
Aug 12, 2019 329.78 332.08 327.50 329.05 2,572,500 -4.56(-1.37%)
Aug 09, 2019 330.16 335.12 329.27 333.61 3,139,577 +1.19(+0.36%)
Aug 08, 2019 327.43 332.50 325.02 332.42 3,715,990 +6.94(+2.13%)
Aug 07, 2019 322.75 327.71 318.79 325.48 4,263,040 -1.05(-0.32%)
Aug 06, 2019 328.04 329.72 323.28 326.53 3,718,554 +1.37(+0.42%)
Aug 05, 2019 326.54 327.43 321.13 325.16 5,974,060 -8.35(-2.50%)
Aug 02, 2019 328.60 334.47 326.40 333.51 4,760,082 +5.18(+1.58%)
Aug 01, 2019 335.82 338.16 327.07 328.34 6,580,937 -6.77(-2.02%)
Jul 31, 2019 342.28 345.03 334.98 335.10 5,313,824 -6.17(-1.81%)
Jul 30, 2019 332.44 341.30 330.57 341.27 4,609,514 +7.12(+2.13%)
Jul 29, 2019 338.85 339.92 333.07 334.15 4,190,033 -4.71(-1.39%)
Jul 26, 2019 340.03 342.22 335.91 338.86 4,521,533 -3.03(-0.89%)
Jul 25, 2019 349.84 351.32 339.55 341.89 9,836,784 -13.10(-3.69%)
Jul 24, 2019 363.69 364.75 353.62 354.99 7,579,704 -11.43(-3.12%)
Jul 23, 2019 367.60 369.73 364.08 366.43 3,411,742 -0.34(-0.09%)
Jul 22, 2019 370.23 375.67 365.27 366.77 4,342,808 -3.87(-1.04%)
Jul 19, 2019 364.07 371.66 361.94 370.64 9,676,244 +15.96(+4.50%)
Jul 18, 2019 361.05 361.89 353.34 354.68 4,688,310 -8.26(-2.28%)
Jul 17, 2019 356.29 363.16 355.55 362.94 4,081,863 +6.98(+1.96%)
Jul 16, 2019 354.83 358.84 354.77 355.95 3,013,384 +0.79(+0.22%)
Jul 15, 2019 354.08 356.39 352.62 355.17 4,901,630 -3.65(-1.02%)
Jul 12, 2019 353.59 358.94 351.76 358.82 3,657,952 +6.22(+1.76%)
Jul 11, 2019 346.34 352.86 344.45 352.61 5,149,804 +6.58(+1.90%)
Jul 10, 2019 348.18 350.17 344.99 346.02 2,999,033 -0.78(-0.22%)
Jul 09, 2019 342.83 347.55 341.70 346.80 4,914,724 +1.94(+0.56%)
Jul 08, 2019 344.17 346.67 343.18 344.87 3,319,687 -4.66(-1.33%)
Jul 05, 2019 347.69 350.89 345.17 349.52 3,266,275 +1.37(+0.39%)
Jul 03, 2019 348.19 348.53 345.99 348.16 2,204,158 +0.31(+0.09%)
Jul 02, 2019 349.30 350.43 346.41 347.85 3,844,095 -2.26(-0.65%)
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.