Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 151.57 152.78 151.38 152.50 2,394,377 +0.95(+0.63%)
Sep 27, 2018 152.25 152.40 151.29 151.55 1,904,256 -0.37(-0.24%)
Sep 26, 2018 152.06 152.82 150.95 151.92 3,031,015 +0.18(+0.12%)
Sep 25, 2018 151.97 152.30 151.18 151.73 2,508,118 +0.09(+0.06%)
Sep 24, 2018 152.70 152.98 151.45 151.64 2,124,563 -1.72(-1.12%)
Sep 21, 2018 152.95 153.63 152.41 153.36 3,426,913 +0.73(+0.48%)
Sep 20, 2018 152.69 152.95 151.16 152.63 2,229,969 +0.68(+0.45%)
Sep 19, 2018 152.37 152.77 151.85 151.95 1,609,104 -0.31(-0.20%)
Sep 18, 2018 152.06 152.39 150.86 152.26 2,842,438 +0.36(+0.24%)
Sep 17, 2018 151.22 152.56 150.72 151.91 3,080,479 +0.59(+0.39%)
Sep 14, 2018 151.72 152.15 151.01 151.32 2,142,107 -0.55(-0.36%)
Sep 13, 2018 150.88 152.01 150.88 151.87 2,270,178 +1.67(+1.11%)
Sep 12, 2018 149.07 150.86 149.02 150.20 2,454,031 +0.76(+0.51%)
Sep 11, 2018 149.35 149.93 148.55 149.44 2,779,066 -0.28(-0.19%)
Sep 10, 2018 149.93 150.53 149.49 149.72 2,538,192 +0.51(+0.34%)
Sep 07, 2018 149.72 150.38 148.69 149.21 3,019,158 -1.10(-0.73%)
Sep 06, 2018 148.89 150.96 148.89 150.31 4,460,515 +2.04(+1.37%)
Sep 05, 2018 146.41 148.57 146.36 148.28 3,494,896 +1.97(+1.35%)
Sep 04, 2018 145.78 146.34 145.00 146.31 2,548,876 +0.53(+0.36%)
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%)
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.