Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 152.36 153.50 151.53 152.01 3,440,684 +0.36(+0.24%)
Oct 30, 2018 149.27 151.87 147.81 151.65 3,654,281 +3.21(+2.16%)
Oct 29, 2018 150.08 150.91 146.34 148.44 3,589,086 +0.67(+0.45%)
Oct 26, 2018 146.46 149.13 145.39 147.77 4,438,544 -0.03(-0.02%)
Oct 25, 2018 149.06 149.79 145.70 147.80 4,388,467 +0.36(+0.24%)
Oct 24, 2018 153.48 154.17 146.98 147.44 6,262,000 -6.40(-4.16%)
Oct 23, 2018 150.84 155.71 147.41 153.84 10,333,045 -7.04(-4.38%)
Oct 22, 2018 160.79 162.51 159.54 160.88 4,083,937 +1.21(+0.76%)
Oct 19, 2018 159.89 160.67 158.49 159.67 3,964,300 -0.42(-0.26%)
Oct 18, 2018 161.66 161.81 158.51 160.09 2,928,190 -2.04(-1.26%)
Oct 17, 2018 161.22 162.80 160.15 162.13 2,283,233 +0.48(+0.30%)
Oct 16, 2018 160.16 161.81 159.18 161.65 2,427,567 +2.71(+1.70%)
Oct 15, 2018 158.05 160.35 157.73 158.94 2,268,952 +0.57(+0.36%)
Oct 12, 2018 160.49 161.83 156.54 158.38 3,502,196 +1.20(+0.76%)
Oct 11, 2018 160.97 162.12 157.00 157.18 4,377,239 -4.33(-2.68%)
Oct 10, 2018 167.13 167.13 161.03 161.51 4,411,932 -6.61(-3.93%)
Oct 09, 2018 169.92 170.26 167.49 168.12 3,689,150 -3.16(-1.84%)
Oct 08, 2018 170.28 171.44 169.59 171.27 2,086,109 +0.94(+0.55%)
Oct 05, 2018 171.26 171.80 168.63 170.33 2,679,122 -0.52(-0.30%)
Oct 04, 2018 171.66 172.30 169.41 170.85 2,105,904 -1.53(-0.89%)
Oct 03, 2018 172.57 173.65 171.73 172.38 2,677,673 +0.04(+0.02%)
Oct 02, 2018 169.68 172.45 169.46 172.34 2,189,528 +2.81(+1.66%)
Oct 01, 2018 169.70 170.50 168.83 169.53 2,289,263 +1.18(+0.70%)
Sep 28, 2018 167.41 168.80 166.88 168.35 3,129,209 +0.48(+0.29%)
Sep 27, 2018 169.38 170.07 167.78 167.87 2,014,836 -0.77(-0.45%)
Sep 26, 2018 168.97 169.85 168.29 168.64 2,099,927 +0.34(+0.20%)
Sep 25, 2018 171.08 171.08 168.00 168.29 2,616,630 -2.29(-1.34%)
Sep 24, 2018 172.09 172.47 169.93 170.59 2,559,488 -2.25(-1.30%)
Sep 21, 2018 173.63 174.07 172.26 172.84 6,963,715 +0.85(+0.49%)
Sep 20, 2018 171.54 173.37 170.38 171.99 2,597,203 +1.72(+1.01%)
Sep 19, 2018 169.19 171.09 169.08 170.27 2,358,672 +1.27(+0.75%)
Sep 18, 2018 167.97 169.24 166.53 169.00 2,068,784 +1.60(+0.95%)
Sep 17, 2018 165.75 167.93 165.62 167.41 2,015,616 +1.32(+0.79%)
Sep 14, 2018 166.85 168.02 165.50 166.09 2,154,687 -0.94(-0.56%)
Sep 13, 2018 165.66 167.09 165.02 167.02 2,705,558 +1.87(+1.13%)
Sep 12, 2018 169.62 171.58 164.50 165.15 6,179,232 -4.05(-2.39%)
Sep 11, 2018 168.87 169.55 167.78 169.20 2,462,574 -0.92(-0.54%)
Sep 10, 2018 170.72 172.87 170.07 170.12 3,003,602 +0.29(+0.17%)
Sep 07, 2018 169.57 170.15 167.76 169.83 3,428,350 -0.14(-0.08%)
Sep 06, 2018 169.38 170.47 168.64 169.97 2,958,201 +0.73(+0.43%)
Sep 05, 2018 166.41 169.31 165.66 169.24 2,442,012 +2.58(+1.55%)
Sep 04, 2018 168.22 168.38 165.82 166.66 2,639,031 -1.85(-1.10%)
Aug 31, 2018 168.52 168.52 168.52 0 +0.56(+0.33%)
Aug 30, 2018 167.55 168.65 167.16 167.96 2,804,519 -0.19(-0.11%)
Aug 29, 2018 167.12 168.56 166.59 168.15 2,641,344 +0.82(+0.49%)
Aug 28, 2018 166.96 167.88 166.57 167.32 2,674,312 +0.88(+0.53%)
Aug 27, 2018 164.73 166.58 164.47 166.45 2,224,371 +2.43(+1.48%)
Aug 24, 2018 162.41 164.18 162.24 164.02 2,098,489 +2.03(+1.25%)
Aug 23, 2018 162.19 162.31 160.96 161.99 1,711,374 -0.12(-0.07%)
Aug 22, 2018 163.31 163.31 161.43 162.11 1,841,195 -1.13(-0.70%)
Aug 21, 2018 162.69 163.52 162.21 163.24 2,153,221 +0.87(+0.53%)
Aug 20, 2018 163.27 163.33 161.63 162.38 2,635,626 -0.14(-0.08%)
Aug 17, 2018 161.33 162.69 160.23 162.51 2,014,525 +1.29(+0.80%)
Aug 16, 2018 160.33 161.45 160.17 161.23 2,066,670 +1.40(+0.87%)
Aug 15, 2018 158.13 160.12 156.43 159.83 2,556,415 +0.69(+0.43%)
Aug 14, 2018 158.55 159.58 158.26 159.14 2,166,039 +0.54(+0.34%)
Aug 13, 2018 160.33 160.94 158.33 158.60 1,999,900 -1.68(-1.05%)
Aug 10, 2018 161.75 162.00 159.52 160.28 2,385,476 -2.24(-1.38%)
Aug 09, 2018 164.39 165.05 162.29 162.52 2,283,827 -1.87(-1.14%)
Aug 08, 2018 165.47 165.90 164.10 164.39 1,325,712 -1.13(-0.69%)
Aug 07, 2018 165.08 166.35 164.58 165.53 1,656,426 +1.48(+0.90%)
Aug 06, 2018 164.64 164.65 162.88 164.04 1,340,904 -0.47(-0.28%)
Aug 03, 2018 163.43 164.74 162.85 164.51 1,638,408 +1.40(+0.86%)
Aug 02, 2018 163.45 163.48 161.78 163.12 2,141,573 -1.21(-0.73%)
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.