Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 206.79 206.95 202.99 203.85 530,200 -2.11(-1.02%)
Aug 29, 2019 206.06 207.93 205.82 205.96 318,449 +2.18(+1.07%)
Aug 28, 2019 202.69 204.71 201.25 203.78 293,679 -0.01(-0.00%)
Aug 27, 2019 204.69 206.00 202.09 203.79 525,527 +0.80(+0.39%)
Aug 26, 2019 202.38 203.68 201.60 202.99 378,775 +2.47(+1.23%)
Aug 23, 2019 204.37 207.14 199.55 200.52 517,900 -4.68(-2.28%)
Aug 22, 2019 208.46 209.02 203.06 205.20 406,782 -2.87(-1.38%)
Aug 21, 2019 209.18 209.80 207.16 208.07 521,924 +1.19(+0.58%)
Aug 20, 2019 206.82 208.92 205.72 206.88 505,185 -0.02(-0.01%)
Aug 19, 2019 208.12 208.76 206.36 206.90 403,732 +1.90(+0.93%)
Aug 16, 2019 205.59 206.55 204.27 205.00 380,700 +1.60(+0.79%)
Aug 15, 2019 202.18 204.38 201.30 203.40 340,109 +1.52(+0.75%)
Aug 14, 2019 206.01 206.89 201.70 201.88 520,006 -7.08(-3.39%)
Aug 13, 2019 204.24 209.50 203.46 208.96 487,845 +4.96(+2.43%)
Aug 12, 2019 207.40 207.40 203.23 204.00 448,950 -3.82(-1.84%)
Aug 09, 2019 210.30 211.19 207.00 207.82 689,900 -3.50(-1.66%)
Aug 08, 2019 206.56 211.67 206.56 211.32 550,877 +5.18(+2.51%)
Aug 07, 2019 202.04 206.52 201.33 206.14 543,558 +1.78(+0.87%)
Aug 06, 2019 200.95 205.17 200.45 204.36 726,602 +4.06(+2.03%)
Aug 05, 2019 205.51 205.65 198.54 200.30 748,904 -9.17(-4.38%)
Aug 02, 2019 211.87 213.07 207.50 209.47 428,700 -3.33(-1.56%)
Aug 01, 2019 211.59 217.01 211.11 212.80 725,903 +1.71(+0.81%)
Jul 31, 2019 214.26 215.03 208.70 211.09 643,221 -2.84(-1.33%)
Jul 30, 2019 213.50 215.47 213.21 213.93 482,867 -1.61(-0.75%)
Jul 29, 2019 217.00 218.06 213.37 215.54 487,684 -1.04(-0.48%)
Jul 26, 2019 214.68 219.40 212.85 216.58 793,900 +0.73(+0.34%)
Jul 25, 2019 215.92 218.25 213.92 215.85 479,524 -0.99(-0.46%)
Jul 24, 2019 214.74 217.15 213.78 216.84 503,218 +1.10(+0.51%)
Jul 23, 2019 216.80 216.80 213.57 215.74 662,105 -0.20(-0.09%)
Jul 22, 2019 215.46 217.69 214.55 215.94 868,989 +1.73(+0.81%)
Jul 19, 2019 216.41 218.77 213.48 214.21 1,614,400 -0.59(-0.27%)
Jul 18, 2019 216.74 217.17 214.50 214.80 897,669 -2.16(-1.00%)
Jul 17, 2019 217.50 218.57 216.46 216.96 885,807 -0.58(-0.27%)
Jul 16, 2019 221.13 221.60 217.42 217.54 526,904 -3.50(-1.58%)
Jul 15, 2019 220.14 221.78 219.32 221.04 635,801 +1.39(+0.63%)
Jul 12, 2019 218.68 219.82 216.78 219.65 352,600 +1.06(+0.48%)
Jul 11, 2019 219.68 220.00 217.46 218.59 442,211 -0.28(-0.13%)
Jul 10, 2019 218.97 219.88 216.40 218.87 678,913 +1.39(+0.64%)
Jul 09, 2019 215.27 217.94 214.87 217.48 933,604 +1.84(+0.85%)
Jul 08, 2019 216.16 216.95 214.90 215.64 477,863 -1.69(-0.78%)
Jul 05, 2019 216.02 217.76 213.18 217.33 519,000 +0.27(+0.12%)
Jul 03, 2019 214.95 217.62 214.31 217.06 382,800 +3.24(+1.52%)
Jul 02, 2019 211.81 214.75 211.29 213.82 658,965 +2.68(+1.27%)
Jul 01, 2019 211.60 213.99 210.34 211.14 496,396 +1.98(+0.95%)
Jun 28, 2019 207.98 209.51 206.21 209.16 1,179,100 +1.87(+0.90%)
Jun 27, 2019 206.39 208.17 206.18 207.29 313,919 +1.60(+0.78%)
Jun 26, 2019 208.82 210.64 205.69 205.69 526,194 -2.21(-1.06%)
Jun 25, 2019 209.63 210.60 207.29 207.90 469,279 -1.67(-0.80%)
Jun 24, 2019 210.65 211.99 209.31 209.57 696,485 -1.18(-0.56%)
Jun 21, 2019 210.80 211.72 209.08 210.75 1,210,500 -0.27(-0.13%)
Jun 20, 2019 212.45 214.35 208.83 211.02 585,331 +1.61(+0.77%)
Jun 19, 2019 206.03 209.78 206.03 209.41 479,654 +3.48(+1.69%)
Jun 18, 2019 206.37 207.10 204.71 205.93 617,110 +2.59(+1.27%)
Jun 17, 2019 205.50 205.77 202.93 203.34 439,488 -1.86(-0.91%)
Jun 14, 2019 205.93 206.52 205.04 205.20 620,900 -0.17(-0.08%)
Jun 13, 2019 207.04 208.56 204.84 205.37 505,773 -1.13(-0.55%)
Jun 12, 2019 206.80 209.34 205.46 206.50 407,610 -0.08(-0.04%)
Jun 11, 2019 209.12 210.06 204.89 206.58 560,959 -0.53(-0.26%)
Jun 10, 2019 207.81 209.76 207.08 207.11 426,321 +0.02(+0.01%)
Jun 07, 2019 204.75 209.58 204.68 207.09 552,800 +3.83(+1.88%)
Jun 06, 2019 200.42 203.62 199.43 203.26 506,984 +2.93(+1.46%)
Jun 05, 2019 196.39 200.74 195.92 200.33 549,152 +6.04(+3.11%)
Jun 04, 2019 190.70 194.33 189.09 194.29 538,886 +4.96(+2.62%)
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.