Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 236.17 236.32 231.83 232.37 157,234 -3.46(-1.47%)
Oct 30, 2019 232.70 236.03 231.31 235.83 156,881 +3.13(+1.35%)
Oct 29, 2019 236.63 238.24 232.33 232.70 170,944 -3.93(-1.66%)
Oct 28, 2019 236.08 239.16 236.08 236.63 152,846 +0.60(+0.25%)
Oct 25, 2019 232.57 236.35 231.78 236.03 129,800 +3.18(+1.37%)
Oct 24, 2019 231.41 233.78 230.93 232.85 134,228 +2.58(+1.12%)
Oct 23, 2019 231.96 233.44 229.41 230.27 251,525 -1.24(-0.54%)
Oct 22, 2019 234.62 235.40 231.23 231.51 195,469 -2.51(-1.07%)
Oct 21, 2019 233.98 237.10 233.25 234.02 202,289 +1.20(+0.52%)
Oct 18, 2019 233.08 234.51 231.01 232.82 563,400 -1.14(-0.49%)
Oct 17, 2019 230.62 234.35 230.14 233.96 291,724 +4.00(+1.74%)
Oct 16, 2019 227.24 230.79 226.30 229.96 239,426 +3.62(+1.60%)
Oct 15, 2019 226.76 227.56 225.68 226.34 380,203 -0.16(-0.07%)
Oct 14, 2019 226.34 227.59 224.35 226.50 334,669 +0.32(+0.14%)
Oct 11, 2019 227.66 228.43 225.51 226.18 224,000 +0.38(+0.17%)
Oct 10, 2019 223.46 228.07 223.46 225.80 259,363 +1.79(+0.80%)
Oct 09, 2019 224.41 225.15 221.95 224.01 240,902 +0.01(+0.00%)
Oct 08, 2019 224.16 226.67 222.48 224.00 210,907 -1.26(-0.56%)
Oct 07, 2019 227.79 227.79 224.20 225.26 337,600 -5.69(-2.46%)
Oct 04, 2019 228.83 231.42 227.60 230.95 319,900 +2.35(+1.03%)
Oct 03, 2019 224.36 228.66 223.02 228.60 301,577 +4.80(+2.14%)
Oct 02, 2019 226.73 227.57 221.69 223.80 411,006 -4.70(-2.06%)
Oct 01, 2019 227.35 228.91 224.41 228.50 298,113 +0.94(+0.41%)
Sep 30, 2019 235.39 237.49 226.76 227.56 547,904 -9.42(-3.98%)
Sep 27, 2019 242.26 248.99 236.09 236.98 684,600 +6.71(+2.91%)
Sep 26, 2019 236.78 236.95 230.21 230.27 397,767 -5.88(-2.49%)
Sep 25, 2019 236.98 239.12 233.96 236.15 509,251 -0.27(-0.11%)
Sep 24, 2019 239.85 241.99 233.40 236.42 276,618 -3.04(-1.27%)
Sep 23, 2019 236.32 241.30 235.13 239.46 259,995 +3.67(+1.56%)
Sep 20, 2019 234.12 238.49 234.12 235.79 268,200 +1.57(+0.67%)
Sep 19, 2019 237.97 238.00 232.50 234.22 185,594 -3.49(-1.47%)
Sep 18, 2019 239.53 239.53 235.68 237.71 282,726 -2.34(-0.97%)
Sep 17, 2019 234.79 241.12 234.79 240.05 213,798 +6.06(+2.59%)
Sep 16, 2019 236.40 237.97 232.04 233.99 184,601 -4.52(-1.90%)
Sep 13, 2019 239.55 241.77 236.43 238.51 216,900 -0.83(-0.35%)
Sep 12, 2019 239.38 240.37 236.45 239.34 168,759 +0.56(+0.23%)
Sep 11, 2019 238.46 242.30 235.23 238.78 191,160 +0.88(+0.37%)
Sep 10, 2019 232.43 238.16 228.00 237.90 365,895 +4.62(+1.98%)
Sep 09, 2019 243.14 243.14 232.28 233.28 378,124 -9.09(-3.75%)
Sep 06, 2019 236.20 243.27 235.01 242.37 215,300 +6.57(+2.79%)
Sep 05, 2019 241.00 241.00 234.69 235.80 262,829 -3.98(-1.66%)
Sep 04, 2019 238.42 240.65 237.12 239.78 191,055 +2.60(+1.10%)
Sep 03, 2019 234.26 237.49 233.70 237.18 234,046 +0.90(+0.38%)
Aug 30, 2019 239.29 239.29 235.15 236.28 160,800 -2.04(-0.86%)
Aug 29, 2019 239.19 240.82 237.89 238.32 134,806 +1.42(+0.60%)
Aug 28, 2019 235.26 237.78 234.82 236.90 74,582 +0.36(+0.15%)
Aug 27, 2019 239.34 240.33 234.42 236.54 166,966 -1.37(-0.58%)
Aug 26, 2019 237.00 238.12 234.84 237.91 172,865 +2.80(+1.19%)
Aug 23, 2019 237.35 240.30 234.55 235.11 163,000 -2.91(-1.22%)
Aug 22, 2019 242.65 243.85 237.47 238.02 162,647 -4.23(-1.75%)
Aug 21, 2019 242.74 244.15 241.66 242.25 135,088 +1.27(+0.53%)
Aug 20, 2019 240.00 242.11 237.60 240.98 242,951 -0.01(-0.00%)
Aug 19, 2019 239.62 241.92 237.22 240.99 194,643 +4.72(+2.00%)
Aug 16, 2019 236.41 237.12 234.60 236.27 148,000 +1.66(+0.71%)
Aug 15, 2019 234.57 235.87 232.72 234.61 227,973 +0.50(+0.21%)
Aug 14, 2019 235.82 238.47 233.10 234.11 185,233 -5.14(-2.15%)
Aug 13, 2019 237.36 241.83 237.36 239.25 260,005 +1.71(+0.72%)
Aug 12, 2019 237.31 239.35 236.33 237.54 131,040 -1.61(-0.67%)
Aug 09, 2019 243.43 244.41 238.01 239.15 151,700 -5.49(-2.24%)
Aug 08, 2019 240.71 246.82 240.71 244.64 235,107 +5.32(+2.22%)
Aug 07, 2019 237.28 240.56 235.13 239.32 211,649 +0.59(+0.25%)
Aug 06, 2019 235.00 239.36 234.60 238.73 137,097 +4.61(+1.97%)
Aug 05, 2019 237.32 238.52 232.89 234.12 361,791 -7.80(-3.22%)
Aug 02, 2019 244.00 246.13 240.86 241.92 176,600 -2.60(-1.06%)
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.