Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 164.52 168.92 163.94 168.56 4,500,798 +5.72(+3.51%)
Jul 30, 2018 165.33 166.12 162.56 162.84 2,570,418 -1.83(-1.11%)
Jul 27, 2018 165.67 167.19 164.22 164.67 2,831,498 -0.43(-0.26%)
Jul 26, 2018 162.66 165.48 162.47 165.10 3,587,711 +2.84(+1.75%)
Jul 25, 2018 159.28 162.34 159.19 162.25 4,218,970 +2.94(+1.84%)
Jul 24, 2018 153.17 160.52 151.29 159.32 10,311,858 +1.46(+0.93%)
Jul 23, 2018 160.00 160.00 156.94 157.86 4,114,776 -2.47(-1.54%)
Jul 20, 2018 158.25 161.12 157.39 160.33 2,942,340 +0.28(+0.17%)
Jul 19, 2018 160.18 160.60 158.39 160.05 3,295,604 -0.48(-0.30%)
Jul 18, 2018 160.54 161.29 159.85 160.53 2,449,790 +0.10(+0.06%)
Jul 17, 2018 159.56 161.22 158.88 160.42 2,419,179 +0.76(+0.48%)
Jul 16, 2018 160.01 160.03 158.84 159.66 1,849,235 -0.06(-0.04%)
Jul 13, 2018 158.99 160.20 158.78 159.72 2,048,240 +1.48(+0.93%)
Jul 12, 2018 158.12 158.78 156.83 158.24 2,183,571 +1.30(+0.83%)
Jul 11, 2018 158.63 158.63 156.78 156.94 2,333,428 -3.02(-1.89%)
Jul 10, 2018 159.57 160.83 159.09 159.95 2,125,936 +0.75(+0.47%)
Jul 09, 2018 157.30 159.44 157.25 159.20 2,476,950 +2.44(+1.55%)
Jul 06, 2018 156.47 157.24 155.91 156.76 2,046,238 +0.10(+0.06%)
Jul 05, 2018 156.45 156.78 154.83 156.67 2,530,866 +1.20(+0.77%)
Jul 03, 2018 155.47 155.47 155.47 0 +0.25(+0.16%)
Jul 02, 2018 155.17 155.51 153.63 155.22 2,286,898 -0.95(-0.61%)
Jun 29, 2018 155.98 158.32 155.97 156.17 3,365,135 +0.59(+0.38%)
Jun 28, 2018 155.21 156.27 154.18 155.58 2,492,391 +0.83(+0.54%)
Jun 27, 2018 156.06 158.70 154.64 154.75 3,639,964 -1.32(-0.84%)
Jun 26, 2018 156.27 157.15 155.59 156.06 2,691,881 +0.62(+0.40%)
Jun 25, 2018 155.59 155.87 153.73 155.44 3,681,241 -0.56(-0.36%)
Jun 22, 2018 156.71 156.75 154.95 156.00 3,575,016 +0.78(+0.50%)
Jun 21, 2018 157.06 157.06 154.53 155.22 3,048,732 -2.03(-1.29%)
Jun 20, 2018 158.25 158.78 156.60 157.25 2,957,922 -1.04(-0.66%)
Jun 19, 2018 159.78 160.23 157.45 158.29 4,039,033 -3.79(-2.34%)
Jun 18, 2018 160.79 162.41 158.98 162.09 3,580,877 -0.63(-0.39%)
Jun 15, 2018 162.79 158.87 162.72 6,864,264 +1.06(+0.66%)
Jun 14, 2018 163.35 163.76 161.56 161.66 2,798,185 -1.00(-0.61%)
Jun 13, 2018 162.86 163.27 161.74 162.66 2,642,521 -0.02(-0.01%)
Jun 12, 2018 163.28 163.50 161.91 162.68 2,274,892 -0.16(-0.10%)
Jun 11, 2018 164.01 164.17 162.75 162.84 2,900,767 -1.17(-0.71%)
Jun 08, 2018 162.73 164.14 162.28 164.01 2,733,649 +1.21(+0.74%)
Jun 07, 2018 162.10 163.45 161.79 162.80 2,677,849 +0.96(+0.59%)
Jun 06, 2018 161.99 161.84 2,894,102 +2.11(+1.32%)
Jun 05, 2018 159.64 160.44 159.49 159.73 2,829,254 +0.11(+0.07%)
Jun 04, 2018 159.36 160.12 158.83 159.62 3,033,619 +1.17(+0.74%)
Jun 01, 2018 157.79 159.11 157.41 158.45 2,301,344 +1.87(+1.20%)
May 31, 2018 157.28 157.55 155.81 156.58 6,616,715 -1.15(-0.73%)
May 30, 2018 156.47 158.29 156.16 157.73 2,699,439 +2.33(+1.50%)
May 29, 2018 157.19 157.59 154.89 155.40 2,955,806 -2.61(-1.65%)
May 25, 2018 158.01 158.01 158.01 0 -0.30(-0.19%)
May 24, 2018 157.85 158.92 156.34 158.31 2,588,395 +0.59(+0.37%)
May 23, 2018 156.98 157.82 156.05 157.72 3,448,467 -0.24(-0.15%)
May 22, 2018 160.33 160.45 157.77 157.96 2,914,651 -2.22(-1.38%)
May 21, 2018 159.18 161.10 158.78 160.18 2,678,561 +2.22(+1.41%)
May 18, 2018 159.00 159.38 157.55 157.95 3,685,213 -1.11(-0.70%)
May 17, 2018 158.20 159.89 157.74 159.06 2,854,021 +1.20(+0.76%)
May 16, 2018 158.11 158.52 156.95 157.87 3,694,150 -1.73(-1.09%)
May 15, 2018 161.61 162.09 158.99 159.60 2,865,045 -2.64(-1.63%)
May 14, 2018 162.17 162.46 161.38 162.24 4,294,169 +0.47(+0.29%)
May 11, 2018 161.44 161.93 160.59 161.77 4,002,193 +0.10(+0.06%)
May 10, 2018 159.76 162.18 159.59 161.67 3,425,299 +1.27(+0.79%)
May 09, 2018 159.30 161.43 158.78 160.40 4,262,794 +1.32(+0.83%)
May 08, 2018 157.70 159.36 157.35 159.07 4,151,499 +1.17(+0.74%)
May 07, 2018 157.75 158.49 157.37 157.91 3,633,602 +0.71(+0.45%)
May 04, 2018 153.81 157.64 153.02 157.19 3,895,692 +2.90(+1.88%)
May 03, 2018 153.38 155.10 151.67 154.29 4,344,807 +0.93(+0.61%)
May 02, 2018 153.88 154.87 152.98 153.36 5,095,205 -0.41(-0.27%)
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.