Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 367.68 367.68 367.68 0 -3.30(-0.89%)
Aug 30, 2018 365.00 376.81 363.54 370.98 10,979,351 +2.94(+0.80%)
Aug 29, 2018 367.20 369.86 362.91 368.04 8,114,982 -0.45(-0.12%)
Aug 28, 2018 367.23 369.99 360.38 368.49 9,215,479 +3.91(+1.07%)
Aug 27, 2018 367.15 374.49 360.00 364.58 17,416,976 +5.76(+1.61%)
Aug 24, 2018 346.00 359.15 344.54 358.82 14,729,100 +19.65(+5.79%)
Aug 23, 2018 348.11 350.08 337.65 339.17 11,323,968 -5.27(-1.53%)
Aug 22, 2018 338.49 346.21 337.41 344.44 8,924,259 +6.42(+1.90%)
Aug 21, 2018 331.00 341.50 329.70 338.02 14,771,485 +10.29(+3.14%)
Aug 20, 2018 314.64 331.60 310.93 327.73 13,572,761 +10.95(+3.46%)
Aug 17, 2018 319.01 324.37 312.96 316.78 10,407,900 -5.66(-1.76%)
Aug 16, 2018 329.90 331.17 321.21 322.44 6,685,596 -3.96(-1.21%)
Aug 15, 2018 334.03 335.50 321.00 326.40 11,780,048 -11.09(-3.29%)
Aug 14, 2018 342.09 342.41 336.25 337.49 5,803,604 -3.82(-1.12%)
Aug 13, 2018 339.89 347.19 339.07 341.31 6,891,890 -4.56(-1.32%)
Aug 10, 2018 346.91 349.10 344.42 345.87 4,337,400 -3.49(-1.00%)
Aug 09, 2018 347.96 352.44 345.82 349.36 4,818,043 +1.75(+0.50%)
Aug 08, 2018 352.21 352.29 346.61 347.61 5,399,941 -4.22(-1.20%)
Aug 07, 2018 353.23 357.31 349.01 351.83 7,965,858 +0.91(+0.26%)
Aug 06, 2018 342.87 351.98 341.74 350.92 8,194,328 +7.83(+2.28%)
Aug 03, 2018 347.75 347.86 338.48 343.09 8,848,300 -1.41(-0.41%)
Aug 02, 2018 337.23 345.00 334.71 344.50 7,125,290 +6.12(+1.81%)
Aug 01, 2018 335.87 344.41 334.02 338.38 7,787,065 +0.93(+0.28%)
Jul 31, 2018 331.51 342.50 328.00 337.45 14,073,172 +2.49(+0.74%)
Jul 30, 2018 351.93 352.03 334.02 334.96 18,250,636 -20.25(-5.70%)
Jul 27, 2018 366.85 367.00 351.65 355.21 8,949,400 -7.88(-2.17%)
Jul 26, 2018 358.19 365.54 356.62 363.09 6,988,213 +0.22(+0.06%)
Jul 25, 2018 363.15 355.65 362.87 8,508,367 +5.55(+1.55%)
Jul 24, 2018 366.94 367.40 354.56 357.32 12,847,638 -5.34(-1.47%)
Jul 23, 2018 363.88 353.60 362.66 11,500,949 +1.61(+0.45%)
Jul 20, 2018 361.05 370.50 360.14 361.05 15,113,740 -3.18(-0.87%)
Jul 19, 2018 371.06 375.75 363.00 364.23 16,862,268 -10.90(-2.91%)
Jul 18, 2018 381.24 383.13 372.36 375.13 21,738,624 -4.35(-1.15%)
Jul 17, 2018 346.95 385.00 344.00 379.48 58,365,252 -21.00(-5.24%)
Jul 16, 2018 398.98 403.36 391.75 400.48 22,796,720 +4.68(+1.18%)
Jul 13, 2018 395.08 395.80 15,747,266 -17.70(-4.28%)
Jul 12, 2018 415.15 416.76 407.80 413.50 12,737,255 -5.15(-1.23%)
Jul 11, 2018 411.34 419.77 410.60 418.65 9,693,651 +3.02(+0.73%)
Jul 10, 2018 417.24 419.38 413.08 415.63 9,324,254 -3.34(-0.80%)
Jul 09, 2018 415.95 419.12 411.10 418.97 11,114,281 +10.72(+2.63%)
Jul 06, 2018 397.45 408.65 395.52 408.25 8,629,606 +9.86(+2.47%)
Jul 05, 2018 393.80 399.24 390.86 398.39 8,441,688 +7.87(+2.02%)
Jul 03, 2018 390.52 390.52 390.52 0 -7.66(-1.92%)
Jul 02, 2018 385.45 398.20 380.00 398.18 8,136,575 +6.75(+1.72%)
Jun 29, 2018 399.19 401.33 390.55 391.43 9,252,511 -3.99(-1.01%)
Jun 28, 2018 395.00 396.90 387.26 395.42 12,214,721 +5.03(+1.29%)
Jun 27, 2018 407.56 411.59 390.00 390.39 16,522,218 -9.00(-2.25%)
Jun 26, 2018 393.28 404.78 389.50 399.39 15,180,244 +14.91(+3.88%)
Jun 25, 2018 404.69 405.99 378.75 384.48 22,477,080 -26.61(-6.47%)
Jun 22, 2018 419.98 420.50 409.65 411.09 10,428,621 -4.35(-1.05%)
Jun 21, 2018 421.38 423.21 406.40 415.44 18,387,124 -1.32(-0.32%)
Jun 20, 2018 415.15 419.47 409.60 416.76 16,482,235 +11.78(+2.91%)
Jun 19, 2018 389.50 405.29 388.50 404.98 16,690,880 +14.58(+3.73%)
Jun 18, 2018 387.72 393.16 386.50 390.40 6,812,466 -1.58(-0.40%)
Jun 15, 2018 392.87 392.87 391.98 13,588,114 -0.89(-0.23%)
Jun 14, 2018 384.27 395.03 383.25 392.87 14,587,774 +12.94(+3.41%)
Jun 13, 2018 367.53 384.25 364.11 379.93 18,212,552 +16.10(+4.43%)
Jun 12, 2018 363.60 365.98 362.00 363.83 4,282,127 +2.38(+0.66%)
Jun 11, 2018 361.88 365.67 360.91 361.45 4,429,455 +0.88(+0.24%)
Jun 08, 2018 358.06 362.39 356.25 360.57 5,225,736 -0.83(-0.23%)
Jun 07, 2018 368.54 368.70 357.80 361.40 8,264,930 -6.05(-1.65%)
Jun 06, 2018 363.33 367.45 7,710,074 +1.65(+0.45%)
Jun 05, 2018 363.32 369.83 361.41 365.80 8,352,715 +3.99(+1.10%)
Jun 04, 2018 362.69 363.00 355.51 361.81 7,674,902 +1.88(+0.52%)
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.