Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 157.54 159.85 157.54 159.65 2,723,825 +2.73(+1.74%)
Jul 30, 2018 159.20 159.70 156.64 156.92 3,119,532 -2.42(-1.52%)
Jul 27, 2018 159.25 159.72 158.36 159.34 2,838,400 +0.22(+0.14%)
Jul 26, 2018 158.22 159.65 158.22 159.12 4,787,331 +1.10(+0.70%)
Jul 25, 2018 153.51 158.22 153.51 158.02 3,940,663 +2.86(+1.84%)
Jul 24, 2018 155.72 153.19 155.16 3,817,423 +1.46(+0.95%)
Jul 23, 2018 153.12 153.79 151.13 153.70 4,369,624 +0.57(+0.37%)
Jul 20, 2018 149.19 153.99 149.12 153.13 6,453,322 +5.59(+3.79%)
Jul 19, 2018 147.91 148.98 147.30 147.54 3,023,652 -1.61(-1.08%)
Jul 18, 2018 148.65 149.51 148.39 149.15 3,043,756 +0.66(+0.44%)
Jul 17, 2018 146.39 148.66 145.81 148.49 2,494,080 +2.09(+1.43%)
Jul 16, 2018 147.48 147.62 146.02 146.40 1,778,299 -1.10(-0.75%)
Jul 13, 2018 147.84 148.54 147.07 147.50 2,567,556 -0.39(-0.26%)
Jul 12, 2018 148.02 145.38 147.89 3,114,661 +3.37(+2.33%)
Jul 11, 2018 146.95 146.95 144.40 144.52 2,326,547 -3.52(-2.38%)
Jul 10, 2018 147.78 148.23 147.39 148.04 1,724,448 +0.62(+0.42%)
Jul 09, 2018 145.96 148.02 145.83 147.42 1,996,229 +1.70(+1.17%)
Jul 06, 2018 144.53 146.35 144.42 145.72 1,890,386 +0.80(+0.55%)
Jul 05, 2018 145.91 146.10 144.27 144.92 1,979,998 -0.02(-0.01%)
Jul 03, 2018 144.94 144.94 144.94 0 +0.13(+0.09%)
Jul 02, 2018 143.36 144.96 143.01 144.81 2,253,516 +0.76(+0.53%)
Jun 29, 2018 143.34 145.66 143.34 144.05 2,828,604 +0.92(+0.64%)
Jun 28, 2018 143.85 144.05 142.33 143.13 2,857,768 -0.01(-0.01%)
Jun 27, 2018 145.21 145.81 143.12 143.14 3,111,246 -0.87(-0.60%)
Jun 26, 2018 144.50 145.14 143.91 144.01 3,180,760 -0.03(-0.02%)
Jun 25, 2018 143.42 144.56 141.95 144.04 3,574,868 +0.04(+0.03%)
Jun 22, 2018 145.40 145.40 143.88 144.00 3,173,852 +0.03(+0.02%)
Jun 21, 2018 145.97 146.18 143.58 143.97 3,200,581 -2.57(-1.75%)
Jun 20, 2018 147.19 147.79 146.20 146.54 1,935,158 -0.74(-0.50%)
Jun 19, 2018 148.45 148.94 146.92 147.28 2,591,541 -2.67(-1.78%)
Jun 18, 2018 149.04 150.11 148.55 149.95 1,586,026 -0.28(-0.19%)
Jun 15, 2018 151.20 148.78 150.23 3,925,236 -0.97(-0.64%)
Jun 14, 2018 152.35 152.49 150.30 151.20 2,532,100 -0.63(-0.41%)
Jun 13, 2018 151.94 152.50 151.38 151.83 1,935,191 -0.43(-0.28%)
Jun 12, 2018 151.94 152.49 151.56 152.26 2,247,361 +0.39(+0.26%)
Jun 11, 2018 151.92 152.44 151.51 151.87 1,724,933 +0.01(+0.01%)
Jun 08, 2018 151.78 152.39 151.68 151.86 1,941,584 -0.23(-0.15%)
Jun 07, 2018 151.04 152.41 151.00 152.09 1,983,992 +1.09(+0.72%)
Jun 06, 2018 151.00 151.00 2,604,092 +1.13(+0.75%)
Jun 05, 2018 150.47 150.65 149.58 149.87 1,688,225 -0.27(-0.18%)
Jun 04, 2018 150.00 150.51 149.21 150.14 2,096,409 +0.05(+0.03%)
Jun 01, 2018 148.85 150.32 148.78 150.09 1,733,521 +2.18(+1.47%)
May 31, 2018 150.77 150.77 147.76 147.91 5,037,758 -2.53(-1.68%)
May 30, 2018 148.77 150.77 148.77 150.44 2,191,757 +2.24(+1.51%)
May 29, 2018 149.59 150.18 147.48 148.20 2,349,002 -2.46(-1.63%)
May 25, 2018 150.66 150.66 150.66 0 -0.42(-0.28%)
May 24, 2018 151.43 152.32 149.80 151.08 2,639,183 -0.24(-0.16%)
May 23, 2018 150.00 151.41 149.81 151.32 2,829,381 +0.45(+0.30%)
May 22, 2018 151.12 152.46 150.50 150.87 3,348,095 +0.38(+0.25%)
May 21, 2018 149.42 151.13 149.02 150.49 2,447,423 +2.15(+1.45%)
May 18, 2018 147.35 148.75 146.76 148.34 2,946,467 +1.22(+0.83%)
May 17, 2018 147.03 147.61 146.40 147.12 1,968,729 -0.43(-0.29%)
May 16, 2018 147.14 147.90 146.72 147.55 1,947,520 +0.20(+0.14%)
May 15, 2018 147.08 147.68 146.87 147.35 2,677,203 +0.05(+0.03%)
May 14, 2018 147.85 148.44 146.78 147.30 1,818,094 -0.06(-0.04%)
May 11, 2018 146.98 148.28 146.84 147.36 1,543,387 +0.06(+0.04%)
May 10, 2018 146.00 147.40 145.70 147.30 1,973,701 +1.61(+1.11%)
May 09, 2018 144.70 145.73 144.18 145.69 2,472,812 +1.46(+1.01%)
May 08, 2018 143.55 144.34 142.80 144.23 2,828,105 +0.07(+0.05%)
May 07, 2018 144.21 144.94 143.67 144.16 1,827,040 +0.27(+0.19%)
May 04, 2018 142.07 144.61 141.55 143.89 2,640,002 +0.53(+0.37%)
May 03, 2018 142.24 144.07 139.51 143.36 4,356,199 +0.38(+0.27%)
May 02, 2018 144.53 145.37 142.70 142.98 2,346,676 -1.53(-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.