Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 145.78 145.78 145.78 0 -0.36(-0.24%)
Aug 30, 2018 146.54 146.96 145.73 146.13 1,660,686 -0.78(-0.53%)
Aug 29, 2018 146.78 147.55 146.49 146.91 2,359,913 +0.18(+0.12%)
Aug 28, 2018 146.65 146.92 145.88 146.73 3,279,824 +0.69(+0.47%)
Aug 27, 2018 144.75 146.24 144.75 146.04 2,024,764 +1.69(+1.17%)
Aug 24, 2018 144.61 145.23 143.99 144.35 2,706,331 -0.37(-0.25%)
Aug 23, 2018 144.68 145.57 143.90 144.72 3,811,440 +1.63(+1.14%)
Aug 22, 2018 143.69 143.69 141.96 143.09 2,224,031 -0.78(-0.54%)
Aug 21, 2018 142.93 144.20 142.93 143.87 2,691,030 +1.38(+0.97%)
Aug 20, 2018 142.38 142.81 141.89 142.49 2,335,986 +0.28(+0.19%)
Aug 17, 2018 141.18 142.48 140.68 142.21 2,217,286 +0.98(+0.69%)
Aug 16, 2018 140.41 141.59 140.28 141.23 2,292,063 +1.53(+1.09%)
Aug 15, 2018 139.49 140.00 137.91 139.70 2,488,424 -0.87(-0.62%)
Aug 14, 2018 139.27 141.25 139.01 140.57 2,834,356 +1.62(+1.17%)
Aug 13, 2018 139.73 140.00 138.44 138.95 2,231,858 -0.68(-0.48%)
Aug 10, 2018 139.92 140.11 139.11 139.62 1,691,075 -0.79(-0.56%)
Aug 09, 2018 141.23 141.73 140.07 140.41 2,745,965 -1.13(-0.80%)
Aug 08, 2018 142.57 142.69 141.44 141.55 1,860,987 -1.06(-0.74%)
Aug 07, 2018 141.69 142.71 141.29 142.60 1,786,059 +1.27(+0.90%)
Aug 06, 2018 141.16 141.55 140.27 141.34 3,369,114 -0.06(-0.05%)
Aug 03, 2018 142.04 142.43 140.66 141.40 3,251,342 -0.78(-0.55%)
Aug 02, 2018 141.98 142.50 141.21 142.18 2,346,460 -0.90(-0.63%)
Aug 01, 2018 145.85 145.91 142.69 143.09 3,700,279 -2.52(-1.73%)
Jul 31, 2018 143.68 145.79 143.68 145.60 2,986,574 +2.49(+1.74%)
Jul 30, 2018 145.19 145.65 142.86 143.12 3,420,452 -2.21(-1.52%)
Jul 27, 2018 145.24 145.67 144.43 145.32 3,112,201 +0.20(+0.14%)
Jul 26, 2018 144.30 145.60 144.30 145.12 5,249,132 +1.00(+0.70%)
Jul 25, 2018 140.00 144.30 140.00 144.12 4,320,792 +2.61(+1.84%)
Jul 24, 2018 142.02 139.71 141.51 4,185,663 +1.33(+0.95%)
Jul 23, 2018 139.65 140.26 137.83 140.18 4,791,132 +0.52(+0.37%)
Jul 20, 2018 136.06 140.44 136.00 139.66 7,075,830 +5.10(+3.79%)
Jul 19, 2018 134.90 135.87 134.34 134.56 3,315,323 -1.47(-1.08%)
Jul 18, 2018 135.57 136.35 135.34 136.03 3,337,366 +0.60(+0.44%)
Jul 17, 2018 133.51 135.58 132.98 135.43 2,734,667 +1.91(+1.43%)
Jul 16, 2018 134.50 134.64 133.17 133.52 1,949,839 -1.00(-0.75%)
Jul 13, 2018 134.83 135.47 134.13 134.52 2,815,230 -0.36(-0.26%)
Jul 12, 2018 135.00 132.59 134.88 3,415,111 +3.07(+2.33%)
Jul 11, 2018 134.02 134.02 131.70 131.81 2,550,973 -3.21(-2.38%)
Jul 10, 2018 134.78 135.19 134.42 135.02 1,890,793 +0.57(+0.42%)
Jul 09, 2018 133.12 135.00 133.00 134.45 2,188,791 +1.55(+1.17%)
Jul 06, 2018 131.81 133.47 131.71 132.90 2,072,738 +0.73(+0.55%)
Jul 05, 2018 133.07 133.25 131.58 132.17 2,170,995 -0.02(-0.01%)
Jul 03, 2018 132.19 132.19 132.19 0 +0.12(+0.09%)
Jul 02, 2018 130.75 132.21 130.43 132.07 2,470,897 +0.69(+0.53%)
Jun 29, 2018 130.73 132.84 130.73 131.38 3,101,460 +0.84(+0.64%)
Jun 28, 2018 131.19 131.38 129.81 130.54 3,133,437 -0.01(-0.01%)
Jun 27, 2018 132.44 132.98 130.53 130.55 3,411,366 -0.79(-0.60%)
Jun 26, 2018 131.79 132.37 131.25 131.34 3,487,586 -0.03(-0.02%)
Jun 25, 2018 130.80 131.84 129.46 131.37 3,919,711 +0.04(+0.03%)
Jun 22, 2018 132.61 132.61 131.22 131.33 3,480,012 +0.03(+0.02%)
Jun 21, 2018 133.13 133.32 130.95 131.30 3,509,319 -2.34(-1.75%)
Jun 20, 2018 134.24 134.79 133.34 133.65 2,121,829 -0.68(-0.50%)
Jun 19, 2018 135.39 135.84 133.99 134.32 2,841,529 -2.44(-1.78%)
Jun 18, 2018 135.93 136.90 135.48 136.76 1,739,019 -0.25(-0.19%)
Jun 15, 2018 137.90 135.69 137.01 4,303,877 -0.88(-0.64%)
Jun 14, 2018 138.95 139.07 137.08 137.90 2,776,354 -0.58(-0.42%)
Jun 13, 2018 138.57 139.08 138.06 138.47 2,121,865 -0.39(-0.28%)
Jun 12, 2018 138.57 139.07 138.23 138.87 2,464,148 +0.36(+0.26%)
Jun 11, 2018 138.56 139.03 138.18 138.51 1,891,325 +0.01(+0.01%)
Jun 08, 2018 138.43 138.98 138.34 138.50 2,128,875 -0.21(-0.15%)
Jun 07, 2018 137.75 139.00 137.72 138.71 2,175,374 +0.99(+0.72%)
Jun 06, 2018 137.72 137.72 2,855,291 +1.03(+0.75%)
Jun 05, 2018 137.23 137.39 136.42 136.69 1,851,076 -0.25(-0.18%)
Jun 04, 2018 136.80 137.26 136.08 136.93 2,298,635 +0.05(+0.03%)
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.