Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 319.05 319.05 319.05 0 +0.85(+0.27%)
Aug 30, 2018 320.56 320.70 317.39 318.20 328,389 -2.10(-0.65%)
Aug 29, 2018 319.63 321.31 319.54 320.29 519,073 +1.26(+0.40%)
Aug 28, 2018 318.66 319.52 316.48 319.03 284,079 +0.83(+0.26%)
Aug 27, 2018 317.88 318.52 316.45 318.20 304,635 +0.89(+0.28%)
Aug 24, 2018 315.28 318.53 314.01 317.31 305,841 +2.29(+0.73%)
Aug 23, 2018 311.03 317.39 310.32 315.02 533,313 +4.66(+1.50%)
Aug 22, 2018 312.33 313.72 309.87 310.36 378,677 -1.71(-0.55%)
Aug 21, 2018 312.17 312.52 310.07 312.07 340,959 -0.40(-0.13%)
Aug 20, 2018 310.68 312.86 308.33 312.47 384,680 +1.69(+0.55%)
Aug 17, 2018 316.70 316.70 310.42 310.78 538,878 -5.23(-1.65%)
Aug 16, 2018 313.01 316.97 312.43 316.00 428,966 +3.81(+1.22%)
Aug 15, 2018 314.68 315.13 311.64 312.19 398,833 -3.10(-0.98%)
Aug 14, 2018 310.46 316.85 310.46 315.30 441,835 +5.05(+1.63%)
Aug 13, 2018 311.65 312.42 309.50 310.25 320,002 -0.93(-0.30%)
Aug 10, 2018 308.40 311.66 308.40 311.18 397,552 +1.27(+0.41%)
Aug 09, 2018 310.32 313.54 309.13 309.91 356,951 -0.49(-0.16%)
Aug 08, 2018 308.93 312.51 308.93 310.39 411,220 +2.33(+0.76%)
Aug 07, 2018 308.93 309.43 306.94 308.07 495,943 -1.25(-0.40%)
Aug 06, 2018 310.15 311.30 308.42 309.31 433,231 -0.98(-0.31%)
Aug 03, 2018 308.80 311.08 306.84 310.29 474,012 +2.31(+0.75%)
Aug 02, 2018 305.01 308.91 305.01 307.98 679,248 +3.41(+1.12%)
Aug 01, 2018 301.21 313.48 301.08 304.57 1,338,540 +3.79(+1.26%)
Jul 31, 2018 300.68 303.46 300.37 300.78 883,591 +1.13(+0.38%)
Jul 30, 2018 301.09 302.98 298.63 299.65 731,651 -2.01(-0.67%)
Jul 27, 2018 306.66 306.82 301.30 301.66 605,520 -3.84(-1.26%)
Jul 26, 2018 304.25 306.28 303.37 305.50 788,490 +2.43(+0.80%)
Jul 25, 2018 302.31 303.41 300.01 303.07 742,453 +1.54(+0.51%)
Jul 24, 2018 304.97 306.01 300.53 301.53 688,323 -2.78(-0.91%)
Jul 23, 2018 304.95 307.57 303.84 304.31 632,309 +0.05(+0.02%)
Jul 20, 2018 303.34 305.63 303.24 304.26 479,139 -0.56(-0.19%)
Jul 19, 2018 303.96 306.26 302.74 304.82 476,421 +1.33(+0.44%)
Jul 18, 2018 300.70 305.08 300.60 303.49 427,024 +2.99(+0.99%)
Jul 17, 2018 299.23 300.95 294.72 300.50 721,767 -1.71(-0.57%)
Jul 16, 2018 303.14 304.18 300.02 302.22 543,689 -1.38(-0.45%)
Jul 13, 2018 302.27 304.85 301.81 303.60 482,778 +1.35(+0.45%)
Jul 12, 2018 304.77 305.82 300.97 302.25 630,367 -0.21(-0.07%)
Jul 11, 2018 302.46 705,216 +3.35(+1.12%)
Jul 10, 2018 300.62 301.57 298.79 299.11 738,376 -0.61(-0.20%)
Jul 09, 2018 296.31 300.36 296.31 299.72 566,331 +3.88(+1.31%)
Jul 06, 2018 293.92 296.31 293.61 295.84 674,704 +2.74(+0.93%)
Jul 05, 2018 289.22 293.44 287.27 293.11 494,915 +5.08(+1.77%)
Jul 03, 2018 288.02 288.02 288.02 0 +1.96(+0.69%)
Jul 02, 2018 284.23 286.85 281.06 286.06 382,683 +1.12(+0.39%)
Jun 29, 2018 284.07 288.87 283.67 284.94 508,130 +0.61(+0.22%)
Jun 28, 2018 284.14 284.87 280.54 284.33 587,645 -1.24(-0.44%)
Jun 27, 2018 283.10 287.79 281.95 285.57 473,975 +1.91(+0.67%)
Jun 26, 2018 286.56 287.17 283.51 283.66 944,693 -2.91(-1.01%)
Jun 25, 2018 288.09 289.12 284.08 286.56 657,489 -0.14(-0.05%)
Jun 22, 2018 285.55 287.68 283.40 286.71 630,979 +1.25(+0.44%)
Jun 21, 2018 287.16 287.47 282.73 285.46 842,204 -1.51(-0.53%)
Jun 20, 2018 286.91 288.16 286.04 286.97 463,632 +0.42(+0.15%)
Jun 19, 2018 289.54 290.65 285.52 286.55 609,426 -5.06(-1.73%)
Jun 18, 2018 292.88 295.42 289.97 291.60 505,294 -1.77(-0.60%)
Jun 15, 2018 294.11 290.96 293.37 754,949 +2.41(+0.83%)
Jun 14, 2018 292.31 294.66 289.81 290.96 477,894 -1.89(-0.65%)
Jun 13, 2018 294.56 295.51 291.62 292.85 774,488 +0.48(+0.16%)
Jun 12, 2018 288.16 292.77 285.83 292.38 872,969 +4.22(+1.47%)
Jun 11, 2018 285.25 288.46 283.99 288.15 402,245 +3.44(+1.21%)
Jun 08, 2018 283.43 284.86 282.19 284.71 318,144 +1.42(+0.50%)
Jun 07, 2018 283.51 284.77 282.05 283.29 390,655 +1.02(+0.36%)
Jun 06, 2018 283.11 279.48 282.26 505,884 +1.33(+0.47%)
Jun 05, 2018 281.37 282.80 279.33 280.94 415,933 -0.19(-0.07%)
Jun 04, 2018 277.79 281.37 277.17 281.13 401,576 +4.26(+1.54%)
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.