Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 398.09 400.30 396.75 397.32 407,000 -0.44(-0.11%)
Sep 27, 2019 399.94 400.78 393.14 397.76 604,771 +0.12(+0.03%)
Sep 26, 2019 396.50 398.72 394.21 397.64 580,236 +0.72(+0.18%)
Sep 25, 2019 394.08 397.25 389.89 396.92 674,600 +2.74(+0.69%)
Sep 24, 2019 400.41 401.18 391.53 394.18 885,023 -3.64(-0.91%)
Sep 23, 2019 393.13 399.50 392.53 397.82 743,783 +1.61(+0.41%)
Sep 20, 2019 397.79 398.65 393.91 396.21 1,384,514 +0.37(+0.09%)
Sep 19, 2019 395.46 400.27 394.16 395.84 584,432 +0.73(+0.19%)
Sep 18, 2019 394.57 396.71 391.34 395.11 723,980 +3.55(+0.91%)
Sep 17, 2019 389.57 391.88 387.56 391.56 760,372 +3.09(+0.80%)
Sep 16, 2019 391.55 394.64 385.56 388.47 782,207 -6.46(-1.64%)
Sep 13, 2019 390.64 396.56 389.68 394.93 657,711 +7.32(+1.89%)
Sep 12, 2019 385.97 389.84 382.25 387.61 675,425 +1.71(+0.44%)
Sep 11, 2019 382.73 387.06 377.90 385.90 678,650 +4.00(+1.05%)
Sep 10, 2019 385.16 387.04 375.74 381.90 824,158 -2.24(-0.58%)
Sep 09, 2019 380.67 385.94 378.80 384.14 812,792 +6.26(+1.66%)
Sep 06, 2019 378.81 379.93 375.51 377.88 524,015 -0.79(-0.21%)
Sep 05, 2019 376.08 383.36 375.20 378.67 996,910 +8.10(+2.18%)
Sep 04, 2019 371.14 373.28 367.44 370.57 588,863 +2.78(+0.76%)
Sep 03, 2019 372.37 372.37 365.02 367.79 610,841 -5.96(-1.60%)
Aug 30, 2019 375.88 376.66 372.31 373.75 527,077 +0.46(+0.12%)
Aug 29, 2019 370.61 375.76 368.83 373.30 791,074 +7.25(+1.98%)
Aug 28, 2019 360.88 366.16 359.45 366.04 667,814 +2.95(+0.81%)
Aug 27, 2019 359.68 363.44 358.45 363.10 1,208,400 +4.46(+1.24%)
Aug 26, 2019 364.13 364.30 356.93 358.64 918,411 -1.57(-0.44%)
Aug 23, 2019 368.78 370.58 358.29 360.21 964,725 -10.39(-2.80%)
Aug 22, 2019 374.14 374.96 368.51 370.61 623,967 -1.71(-0.46%)
Aug 21, 2019 373.97 375.89 371.58 372.31 397,057 +2.33(+0.63%)
Aug 20, 2019 374.51 374.51 369.31 369.98 454,108 -6.43(-1.71%)
Aug 19, 2019 377.83 378.51 374.29 376.41 534,775 +5.40(+1.45%)
Aug 16, 2019 365.65 373.89 365.65 371.01 615,262 +8.99(+2.48%)
Aug 15, 2019 365.78 369.01 359.29 362.03 692,728 -1.83(-0.50%)
Aug 14, 2019 366.85 370.71 363.53 363.86 897,058 -12.35(-3.28%)
Aug 13, 2019 368.45 377.85 365.82 376.20 998,175 +7.86(+2.13%)
Aug 12, 2019 371.70 376.74 366.59 368.34 729,145 -8.75(-2.32%)
Aug 09, 2019 384.78 384.85 376.66 377.09 734,764 -9.99(-2.58%)
Aug 08, 2019 383.87 387.80 381.75 387.07 565,202 +6.39(+1.68%)
Aug 07, 2019 377.45 382.80 374.55 380.68 648,900 -4.71(-1.22%)
Aug 06, 2019 385.10 387.31 380.53 385.39 472,724 +3.88(+1.02%)
Aug 05, 2019 387.38 388.46 377.52 381.50 731,972 -14.95(-3.77%)
Aug 02, 2019 398.02 399.54 390.75 396.45 596,494 -3.30(-0.83%)
Aug 01, 2019 411.46 413.65 397.80 399.75 830,557 -13.91(-3.36%)
Jul 31, 2019 422.73 423.08 411.74 413.66 476,078 -9.49(-2.24%)
Jul 30, 2019 420.14 423.21 418.15 423.15 442,797 +0.09(+0.02%)
Jul 29, 2019 421.87 425.77 419.85 423.07 410,793 +0.12(+0.03%)
Jul 26, 2019 419.58 423.55 417.36 422.94 472,469 +3.80(+0.91%)
Jul 25, 2019 421.51 421.51 415.80 419.14 559,477 -2.90(-0.69%)
Jul 24, 2019 420.99 426.06 420.85 422.04 670,877 -0.27(-0.06%)
Jul 23, 2019 421.44 425.16 420.75 422.31 507,865 +3.46(+0.83%)
Jul 22, 2019 417.99 420.17 412.05 418.86 732,401 +0.27(+0.07%)
Jul 19, 2019 421.29 427.21 417.93 418.58 1,003,164 -1.68(-0.40%)
Jul 18, 2019 416.48 420.31 415.72 420.26 563,447 +3.66(+0.88%)
Jul 17, 2019 420.14 421.55 414.09 416.60 577,905 -5.46(-1.29%)
Jul 16, 2019 426.75 427.65 421.80 422.06 462,788 -4.01(-0.94%)
Jul 15, 2019 427.10 427.21 423.87 426.06 470,777 -0.67(-0.16%)
Jul 12, 2019 422.95 427.06 421.54 426.74 533,973 +2.11(+0.50%)
Jul 11, 2019 421.91 425.18 419.62 424.62 441,572 +4.01(+0.95%)
Jul 10, 2019 419.09 421.60 417.81 420.62 571,032 +1.52(+0.36%)
Jul 09, 2019 415.94 421.24 414.11 419.09 503,687 +1.22(+0.29%)
Jul 08, 2019 419.31 422.09 417.44 417.87 468,774 -5.53(-1.31%)
Jul 05, 2019 420.40 423.46 417.67 423.40 433,125 +2.95(+0.70%)
Jul 03, 2019 416.92 421.98 416.78 420.45 388,693 +4.85(+1.17%)
Jul 02, 2019 418.34 418.46 413.65 415.60 392,301 -2.71(-0.65%)
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.