Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 254.98 258.94 254.23 257.65 1,188,009 +2.66(+1.04%)
Sep 27, 2019 262.86 262.86 251.18 254.98 1,052,934 -6.33(-2.42%)
Sep 26, 2019 258.75 262.19 258.11 261.31 1,224,354 +3.19(+1.23%)
Sep 25, 2019 256.09 258.77 252.23 258.12 1,020,746 +1.53(+0.60%)
Sep 24, 2019 262.32 263.20 255.78 256.59 1,278,033 -4.02(-1.54%)
Sep 23, 2019 260.02 262.54 259.85 260.61 856,656 -0.17(-0.07%)
Sep 20, 2019 261.56 264.40 259.12 260.79 1,711,262 -0.81(-0.31%)
Sep 19, 2019 260.38 263.93 260.24 261.60 936,419 +1.70(+0.65%)
Sep 18, 2019 260.99 260.99 255.59 259.90 880,522 -0.26(-0.10%)
Sep 17, 2019 257.54 260.32 257.24 260.17 972,063 +2.63(+1.02%)
Sep 16, 2019 254.62 258.90 253.52 257.53 828,847 +0.58(+0.23%)
Sep 13, 2019 258.97 261.59 256.45 256.95 1,064,184 -2.94(-1.13%)
Sep 12, 2019 260.13 262.74 258.99 259.88 1,372,289 +2.05(+0.80%)
Sep 11, 2019 259.35 261.41 256.76 257.83 1,348,705 -1.39(-0.53%)
Sep 10, 2019 265.26 265.95 255.65 259.22 2,162,777 -8.08(-3.02%)
Sep 09, 2019 279.77 279.77 265.05 267.30 2,210,461 -11.53(-4.13%)
Sep 06, 2019 284.24 284.31 278.27 278.82 1,340,707 -4.37(-1.54%)
Sep 05, 2019 280.33 283.80 278.20 283.19 1,127,674 +5.81(+2.10%)
Sep 04, 2019 276.71 277.47 272.84 277.38 976,063 +2.04(+0.74%)
Sep 03, 2019 276.41 279.99 273.34 275.34 1,444,482 -4.03(-1.44%)
Aug 30, 2019 278.29 279.98 275.12 279.37 1,114,762 +1.38(+0.49%)
Aug 29, 2019 275.89 279.60 274.51 277.99 1,248,517 +4.84(+1.77%)
Aug 28, 2019 272.31 274.16 265.26 273.15 1,529,827 -1.23(-0.45%)
Aug 27, 2019 274.27 276.10 272.59 274.38 1,835,271 +0.43(+0.16%)
Aug 26, 2019 271.27 274.08 267.02 273.95 2,069,011 +3.90(+1.45%)
Aug 23, 2019 281.31 286.55 269.32 270.05 3,490,753 +2.94(+1.10%)
Aug 22, 2019 268.36 269.33 263.13 267.11 1,610,078 -0.51(-0.19%)
Aug 21, 2019 266.78 269.17 265.98 267.63 955,173 +3.29(+1.25%)
Aug 20, 2019 264.70 266.05 262.76 264.33 1,096,427 -1.35(-0.51%)
Aug 19, 2019 266.40 267.36 263.18 265.68 1,261,326 +3.17(+1.21%)
Aug 16, 2019 262.81 265.88 260.77 262.51 1,096,801 +2.44(+0.94%)
Aug 15, 2019 261.19 262.25 257.59 260.07 1,286,526 +0.53(+0.21%)
Aug 14, 2019 266.34 267.71 258.98 259.54 1,279,135 -10.91(-4.03%)
Aug 13, 2019 263.89 270.82 263.39 270.44 1,297,346 +6.30(+2.38%)
Aug 12, 2019 266.16 267.61 263.02 264.15 998,861 -3.80(-1.42%)
Aug 09, 2019 267.47 270.12 265.95 267.95 1,320,270 -0.13(-0.05%)
Aug 08, 2019 262.41 268.20 262.19 268.07 1,142,626 +7.88(+3.03%)
Aug 07, 2019 257.58 261.09 255.57 260.19 1,261,107 -1.47(-0.56%)
Aug 06, 2019 258.42 262.20 256.61 261.67 1,240,547 +6.36(+2.49%)
Aug 05, 2019 260.59 261.33 253.77 255.31 1,831,561 -10.76(-4.05%)
Aug 02, 2019 269.38 269.96 264.66 266.08 1,542,603 -3.22(-1.19%)
Aug 01, 2019 269.92 274.67 268.43 269.29 1,313,555 +0.63(+0.23%)
Jul 31, 2019 270.08 272.57 266.57 268.66 1,184,514 -2.24(-0.83%)
Jul 30, 2019 270.76 273.05 269.69 270.90 791,787 -1.68(-0.61%)
Jul 29, 2019 275.43 276.00 270.80 272.58 1,308,208 -2.34(-0.85%)
Jul 26, 2019 273.36 276.08 272.67 274.92 813,982 +2.10(+0.77%)
Jul 25, 2019 271.25 273.62 270.45 272.82 896,241 +0.23(+0.09%)
Jul 24, 2019 272.40 273.83 270.99 272.59 1,459,662 -0.52(-0.19%)
Jul 23, 2019 273.50 274.25 269.60 273.11 1,285,937 +0.73(+0.27%)
Jul 22, 2019 271.67 273.68 270.46 272.38 746,812 +1.77(+0.66%)
Jul 19, 2019 275.68 275.68 269.95 270.61 1,650,467 -3.45(-1.26%)
Jul 18, 2019 271.25 274.20 270.33 274.06 1,263,426 +2.18(+0.80%)
Jul 17, 2019 272.14 273.56 271.38 271.88 822,708 -0.24(-0.09%)
Jul 16, 2019 272.72 274.13 271.90 272.12 1,193,165 -1.62(-0.59%)
Jul 15, 2019 273.21 273.94 271.27 273.74 1,022,676 +0.87(+0.32%)
Jul 12, 2019 269.73 273.05 269.55 272.87 1,238,314 +3.32(+1.23%)
Jul 11, 2019 267.35 270.11 265.62 269.54 1,927,457 +3.30(+1.24%)
Jul 10, 2019 264.55 267.32 264.20 266.24 1,168,630 +4.00(+1.53%)
Jul 09, 2019 261.50 262.42 260.48 262.24 1,172,181 +0.02(+0.01%)
Jul 08, 2019 260.61 262.39 258.99 262.22 893,193 +0.57(+0.22%)
Jul 05, 2019 260.16 261.93 256.49 261.65 925,618 +0.36(+0.14%)
Jul 03, 2019 259.10 261.87 257.04 261.29 800,920 +3.71(+1.44%)
Jul 02, 2019 256.45 257.61 254.07 257.58 744,637 +2.06(+0.81%)
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.