Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 235.50 241.48 235.02 237.83 2,306,612 +2.93(+1.25%)
Jul 30, 2019 235.69 235.69 234.14 234.90 886,295 -1.33(-0.56%)
Jul 29, 2019 237.28 237.86 235.92 236.23 697,444 -1.02(-0.43%)
Jul 26, 2019 235.98 237.43 235.47 237.25 783,360 +1.94(+0.82%)
Jul 25, 2019 235.67 235.94 233.76 235.31 921,449 -0.72(-0.30%)
Jul 24, 2019 235.27 236.17 231.92 236.03 1,091,018 -0.32(-0.14%)
Jul 23, 2019 235.19 236.85 233.54 236.35 1,026,963 +1.90(+0.81%)
Jul 22, 2019 233.53 235.41 232.75 234.44 1,019,293 +1.48(+0.64%)
Jul 19, 2019 235.06 235.75 232.65 232.96 1,317,685 -1.15(-0.49%)
Jul 18, 2019 233.63 235.37 232.89 234.10 891,642 +0.67(+0.29%)
Jul 17, 2019 233.09 234.74 232.75 233.44 1,041,862 +0.38(+0.16%)
Jul 16, 2019 232.75 233.94 232.11 233.06 625,020 -0.83(-0.36%)
Jul 15, 2019 233.95 234.89 232.79 233.89 582,031 -0.36(-0.15%)
Jul 12, 2019 232.52 234.28 231.09 234.25 1,378,450 +2.74(+1.18%)
Jul 11, 2019 228.63 231.63 227.69 231.51 742,006 +3.57(+1.57%)
Jul 10, 2019 226.43 229.14 226.43 227.94 943,973 +3.19(+1.42%)
Jul 09, 2019 223.75 225.14 223.11 224.75 1,097,072 -0.88(-0.39%)
Jul 08, 2019 228.35 228.70 224.31 225.64 762,773 -4.48(-1.95%)
Jul 05, 2019 231.72 232.05 227.92 230.11 798,294 -1.11(-0.48%)
Jul 03, 2019 229.36 231.26 227.95 231.22 894,386 +3.07(+1.34%)
Jul 02, 2019 225.23 228.82 225.23 228.15 941,868 +2.64(+1.17%)
Jul 01, 2019 223.89 226.52 223.09 225.51 987,780 +4.34(+1.96%)
Jun 28, 2019 221.27 222.77 220.47 221.17 1,867,767 +0.78(+0.35%)
Jun 27, 2019 220.34 221.19 219.12 220.40 686,749 +0.57(+0.26%)
Jun 26, 2019 221.91 222.56 218.83 219.82 946,395 -1.53(-0.69%)
Jun 25, 2019 222.99 224.00 221.27 221.36 1,186,741 -0.84(-0.38%)
Jun 24, 2019 222.29 223.32 221.84 222.20 823,221 +0.15(+0.07%)
Jun 21, 2019 224.15 224.46 221.94 222.06 1,564,970 -2.50(-1.12%)
Jun 20, 2019 225.76 228.74 223.69 224.56 1,379,944 +0.69(+0.31%)
Jun 19, 2019 220.45 224.53 219.79 223.87 1,164,251 +4.21(+1.92%)
Jun 18, 2019 218.74 220.47 218.46 219.66 819,990 +2.00(+0.92%)
Jun 17, 2019 218.69 219.28 217.44 217.66 847,693 -0.71(-0.32%)
Jun 14, 2019 218.11 219.14 215.76 218.37 739,279 +0.44(+0.20%)
Jun 13, 2019 218.10 218.96 216.40 217.93 576,430 +0.24(+0.11%)
Jun 12, 2019 216.26 217.98 215.67 217.69 546,375 +1.47(+0.68%)
Jun 11, 2019 222.04 222.35 214.94 216.22 864,761 -4.31(-1.95%)
Jun 10, 2019 219.34 221.03 218.51 220.53 858,911 +2.39(+1.10%)
Jun 07, 2019 216.03 218.68 215.59 218.14 977,192 +2.58(+1.20%)
Jun 06, 2019 214.95 215.99 213.97 215.56 786,530 +1.69(+0.79%)
Jun 05, 2019 210.07 214.47 209.89 213.87 1,352,336 +5.28(+2.53%)
Jun 04, 2019 209.12 209.47 204.37 208.59 1,291,729 +1.81(+0.87%)
Jun 03, 2019 208.16 209.75 205.21 206.78 875,261 -0.88(-0.43%)
May 31, 2019 209.50 209.60 207.09 207.67 1,128,282 -3.18(-1.51%)
May 30, 2019 210.26 213.25 209.93 210.85 755,726 +0.60(+0.29%)
May 29, 2019 208.01 211.63 207.97 210.25 1,258,164 +1.96(+0.94%)
May 28, 2019 208.14 210.99 207.89 208.29 1,616,665 +0.74(+0.36%)
May 24, 2019 208.52 208.52 205.18 207.55 1,317,068 +0.33(+0.16%)
May 23, 2019 209.32 209.61 205.84 207.22 1,055,253 -3.50(-1.66%)
May 22, 2019 209.91 213.37 209.85 210.72 1,330,382 +0.65(+0.31%)
May 21, 2019 209.73 210.35 206.98 210.07 1,752,205 +4.94(+2.41%)
May 20, 2019 205.22 206.61 203.94 205.13 1,102,362 -1.08(-0.52%)
May 17, 2019 206.48 208.50 205.79 206.20 1,741,805 -2.28(-1.09%)
May 16, 2019 206.15 209.54 202.12 208.48 914,194 +3.46(+1.69%)
May 15, 2019 204.00 206.59 203.21 205.02 1,272,812 -0.11(-0.05%)
May 14, 2019 202.65 207.83 202.65 205.13 1,139,713 +3.05(+1.51%)
May 13, 2019 204.49 204.99 199.41 202.08 1,588,477 -5.47(-2.64%)
May 10, 2019 205.67 207.89 202.78 207.55 929,610 +1.17(+0.57%)
May 09, 2019 205.76 206.98 203.84 206.38 1,374,805 -1.56(-0.75%)
May 08, 2019 206.62 209.81 206.60 207.94 1,282,694 +0.13(+0.06%)
May 07, 2019 210.69 210.69 205.86 207.81 1,113,827 -4.85(-2.28%)
May 06, 2019 207.20 213.08 206.83 212.66 1,004,846 +1.68(+0.79%)
May 03, 2019 210.16 211.69 208.60 210.99 1,165,782 +0.69(+0.33%)
May 02, 2019 209.16 212.86 206.01 210.30 1,418,465 -2.21(-1.04%)
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.