Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 165.38 166.70 165.17 166.40 2,194,400 +1.04(+0.63%)
Sep 27, 2018 166.13 166.29 165.08 165.36 1,745,214 -0.40(-0.24%)
Sep 26, 2018 165.92 166.75 164.71 165.76 2,777,867 +0.20(+0.12%)
Sep 25, 2018 165.82 166.18 164.96 165.56 2,298,642 +0.10(+0.06%)
Sep 24, 2018 166.62 166.92 165.25 165.46 1,947,121 -1.88(-1.12%)
Sep 21, 2018 166.89 167.63 166.30 167.34 3,140,700 +0.80(+0.48%)
Sep 20, 2018 166.60 166.89 164.93 166.54 2,043,724 +0.74(+0.45%)
Sep 19, 2018 166.26 166.69 165.69 165.80 1,474,713 -0.34(-0.20%)
Sep 18, 2018 165.92 166.28 164.61 166.14 2,605,040 +0.39(+0.24%)
Sep 17, 2018 165.00 166.46 164.45 165.75 2,823,200 +0.64(+0.39%)
Sep 14, 2018 165.55 166.01 164.77 165.11 1,963,200 -0.60(-0.36%)
Sep 13, 2018 164.63 165.86 164.63 165.71 2,080,574 +1.82(+1.11%)
Sep 12, 2018 162.66 164.61 162.60 163.89 2,249,072 +0.83(+0.51%)
Sep 11, 2018 162.96 163.59 162.09 163.06 2,546,960 -0.31(-0.19%)
Sep 10, 2018 163.59 164.25 163.12 163.37 2,326,204 +0.56(+0.34%)
Sep 07, 2018 163.37 164.09 162.24 162.81 2,767,000 -1.20(-0.73%)
Sep 06, 2018 162.46 164.72 162.46 164.01 4,087,976 +2.22(+1.37%)
Sep 05, 2018 159.75 162.11 159.70 161.79 3,203,005 +2.15(+1.35%)
Sep 04, 2018 159.07 159.68 158.21 159.64 2,335,996 +0.58(+0.36%)
Aug 31, 2018 159.06 159.06 159.06 0 -0.39(-0.24%)
Aug 30, 2018 159.90 160.35 159.01 159.45 1,521,987 -0.85(-0.53%)
Aug 29, 2018 160.16 161.00 159.84 160.30 2,162,815 +0.20(+0.12%)
Aug 28, 2018 160.01 160.31 159.18 160.10 3,005,895 +0.75(+0.47%)
Aug 27, 2018 157.94 159.57 157.94 159.35 1,855,657 +1.84(+1.17%)
Aug 24, 2018 157.79 158.46 157.11 157.51 2,480,300 -0.40(-0.25%)
Aug 23, 2018 157.86 158.84 157.01 157.91 3,493,111 +1.78(+1.14%)
Aug 22, 2018 156.78 156.78 154.90 156.13 2,038,282 -0.85(-0.54%)
Aug 21, 2018 155.96 157.34 155.95 156.98 2,466,277 +1.51(+0.97%)
Aug 20, 2018 155.36 155.82 154.82 155.47 2,140,886 +0.30(+0.19%)
Aug 17, 2018 154.04 155.46 153.49 155.17 2,032,100 +1.07(+0.69%)
Aug 16, 2018 153.21 154.50 153.06 154.10 2,100,632 +0.92(+0.60%)
Aug 15, 2018 152.95 153.50 151.21 153.18 2,269,501 -0.95(-0.62%)
Aug 14, 2018 152.70 154.88 152.41 154.13 2,584,999 +1.78(+1.17%)
Aug 13, 2018 153.21 153.50 151.80 152.35 2,035,507 -0.74(-0.48%)
Aug 10, 2018 153.42 153.63 152.53 153.09 1,542,300 -0.87(-0.57%)
Aug 09, 2018 154.85 155.41 153.58 153.96 2,504,384 -1.24(-0.80%)
Aug 08, 2018 156.32 156.46 155.08 155.20 1,697,264 -1.16(-0.74%)
Aug 07, 2018 155.36 156.48 154.92 156.36 1,628,928 +1.39(+0.90%)
Aug 06, 2018 154.78 155.20 153.80 154.97 3,072,711 -0.07(-0.05%)
Aug 03, 2018 155.74 156.17 154.23 155.04 2,965,300 -0.86(-0.55%)
Aug 02, 2018 155.68 156.24 154.83 155.90 2,140,027 -0.99(-0.63%)
Aug 01, 2018 159.92 159.99 156.46 156.89 3,374,741 -2.76(-1.73%)
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%)
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.