Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 240.62 241.96 239.43 240.97 2,670,259 -0.06(-0.02%)
Sep 28, 2017 240.87 242.47 238.08 241.02 2,727,883 -0.96(-0.40%)
Sep 27, 2017 241.97 245.29 240.74 241.98 4,049,979 +1.50(+0.62%)
Sep 26, 2017 241.34 243.12 240.34 240.48 2,292,935 -0.59(-0.24%)
Sep 25, 2017 243.58 243.58 238.40 241.07 3,670,330 -2.02(-0.83%)
Sep 22, 2017 242.96 245.79 242.78 243.09 3,666,606 +0.39(+0.16%)
Sep 21, 2017 242.78 243.60 241.17 242.70 2,963,351 +0.55(+0.23%)
Sep 20, 2017 240.06 243.32 239.11 242.15 4,064,829 +2.84(+1.19%)
Sep 19, 2017 241.84 238.52 239.31 4,351,069 -0.59(-0.25%)
Sep 18, 2017 236.95 240.56 235.98 239.89 5,478,346 +3.87(+1.64%)
Sep 15, 2017 234.47 236.93 233.38 236.03 9,529,726 +3.57(+1.54%)
Sep 14, 2017 230.34 232.81 229.87 232.45 5,268,892 +3.13(+1.36%)
Sep 13, 2017 227.50 230.79 224.74 229.32 4,777,881 +1.28(+0.56%)
Sep 12, 2017 228.06 229.11 226.50 228.04 2,851,276 -0.01(-0.00%)
Sep 11, 2017 227.02 229.25 226.84 228.06 3,827,569 +1.72(+0.76%)
Sep 08, 2017 223.47 226.92 222.96 226.34 3,591,266 +2.34(+1.05%)
Sep 07, 2017 222.52 224.22 222.08 224.00 3,159,112 +1.60(+0.72%)
Sep 06, 2017 225.15 225.46 222.13 222.40 4,486,182 -2.26(-1.00%)
Sep 05, 2017 227.78 227.84 223.92 224.65 4,081,813 -3.16(-1.39%)
Sep 01, 2017 227.17 229.89 226.71 227.81 3,451,081 +0.63(+0.28%)
Aug 31, 2017 228.44 228.54 225.99 227.17 3,244,801 -0.76(-0.33%)
Aug 30, 2017 228.43 228.86 226.55 227.93 2,955,064 -0.03(-0.01%)
Aug 29, 2017 224.85 228.60 223.78 227.96 3,729,798 +3.14(+1.40%)
Aug 28, 2017 223.91 225.18 222.39 224.82 2,526,358 +1.22(+0.55%)
Aug 25, 2017 226.55 226.63 223.35 223.60 2,395,065 -2.70(-1.19%)
Aug 24, 2017 226.09 226.45 224.27 226.30 2,692,953 +0.62(+0.27%)
Aug 23, 2017 226.89 226.89 224.83 225.69 2,663,764 -1.57(-0.69%)
Aug 22, 2017 223.85 227.39 223.81 227.26 3,074,987 +3.86(+1.73%)
Aug 21, 2017 223.49 224.59 222.14 223.40 2,684,713 -0.09(-0.04%)
Aug 18, 2017 222.76 224.90 222.34 223.49 3,101,068 +0.17(+0.08%)
Aug 17, 2017 225.01 225.22 222.99 223.31 2,965,440 -1.90(-0.84%)
Aug 16, 2017 227.21 227.74 225.04 225.21 3,178,014 -1.50(-0.66%)
Aug 15, 2017 224.85 227.15 223.71 226.71 3,006,737 +1.91(+0.85%)
Aug 14, 2017 223.71 225.11 223.44 224.79 3,115,827 +2.15(+0.97%)
Aug 11, 2017 220.63 223.13 218.91 222.64 3,651,939 +1.90(+0.86%)
Aug 10, 2017 221.84 223.85 219.83 220.75 7,191,830 -1.36(-0.61%)
Aug 09, 2017 225.61 226.26 221.90 222.10 5,991,029 -3.57(-1.58%)
Aug 08, 2017 226.06 226.64 225.14 225.68 5,169,559 -0.69(-0.30%)
Aug 07, 2017 223.88 227.49 223.52 226.36 3,899,245 +2.37(+1.06%)
Aug 04, 2017 224.81 225.89 222.75 223.99 5,933,004 -0.51(-0.23%)
Aug 03, 2017 223.38 225.76 222.41 224.50 5,425,436 +0.28(+0.13%)
Aug 02, 2017 225.26 227.62 224.15 224.22 5,433,407 -1.40(-0.62%)
Aug 01, 2017 229.33 229.91 225.35 225.62 5,325,493 -2.85(-1.25%)
Jul 31, 2017 227.89 232.26 227.86 228.47 6,131,073 +1.12(+0.49%)
Jul 28, 2017 226.92 228.03 224.78 227.34 4,884,343 +0.25(+0.11%)
Jul 27, 2017 223.44 228.67 223.04 227.09 11,525,457 +7.11(+3.23%)
Jul 26, 2017 210.58 220.47 210.15 219.97 15,002,245 +19.78(+9.88%)
Jul 25, 2017 200.91 201.65 199.72 200.20 3,065,486 +0.26(+0.13%)
Jul 24, 2017 199.76 200.37 199.20 199.93 2,539,211 +0.04(+0.02%)
Jul 21, 2017 197.87 199.95 197.32 199.90 2,226,947 +1.75(+0.88%)
Jul 20, 2017 198.91 199.06 197.80 198.14 2,371,968 -0.56(-0.28%)
Jul 19, 2017 197.34 198.75 196.93 198.71 2,396,541 +2.49(+1.27%)
Jul 18, 2017 197.04 197.12 195.55 196.22 2,062,125 -0.72(-0.36%)
Jul 17, 2017 196.68 197.61 196.52 196.94 2,563,671 +0.46(+0.24%)
Jul 14, 2017 194.86 196.68 194.81 196.47 3,426,840 +2.15(+1.11%)
Jul 13, 2017 194.86 195.05 193.50 194.33 2,062,636 -0.20(-0.10%)
Jul 12, 2017 195.00 196.57 194.41 194.52 2,989,826 +0.16(+0.08%)
Jul 11, 2017 192.22 194.73 192.22 194.36 2,988,281 +2.18(+1.13%)
Jul 10, 2017 190.64 192.77 190.52 192.19 2,866,914 +1.50(+0.79%)
Jul 07, 2017 190.57 191.55 189.64 190.69 3,279,757 +0.84(+0.44%)
Jul 06, 2017 190.00 190.80 189.19 189.85 2,905,089 -0.31(-0.16%)
Jul 05, 2017 187.80 190.47 187.38 190.16 2,883,094 +3.03(+1.62%)
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.