Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 168.57 168.57 168.57 0 +0.56(+0.33%)
Aug 30, 2018 167.60 168.71 167.22 168.01 2,803,620 -0.19(-0.11%)
Aug 29, 2018 167.17 168.61 166.64 168.20 2,640,497 +0.82(+0.49%)
Aug 28, 2018 167.01 167.93 166.62 167.38 2,673,454 +0.88(+0.53%)
Aug 27, 2018 164.78 166.64 164.52 166.50 2,223,657 +2.43(+1.48%)
Aug 24, 2018 162.46 164.23 162.30 164.07 2,097,816 +2.03(+1.25%)
Aug 23, 2018 162.24 162.36 161.01 162.04 1,710,825 -0.12(-0.07%)
Aug 22, 2018 163.36 163.36 161.48 162.16 1,840,604 -1.13(-0.70%)
Aug 21, 2018 162.75 163.57 162.26 163.29 2,152,530 +0.86(+0.53%)
Aug 20, 2018 163.32 163.38 161.68 162.43 2,634,780 -0.13(-0.08%)
Aug 17, 2018 161.38 162.74 160.28 162.56 2,013,879 +1.29(+0.80%)
Aug 16, 2018 160.38 161.50 160.22 161.28 2,066,007 +1.40(+0.87%)
Aug 15, 2018 158.18 160.18 156.48 159.88 2,555,596 +0.69(+0.43%)
Aug 14, 2018 158.60 159.64 158.31 159.19 2,165,344 +0.54(+0.34%)
Aug 13, 2018 160.38 160.99 158.38 158.65 1,999,258 -1.68(-1.05%)
Aug 10, 2018 161.80 162.06 159.57 160.33 2,384,711 -2.24(-1.38%)
Aug 09, 2018 164.45 165.10 162.34 162.57 2,283,095 -1.87(-1.14%)
Aug 08, 2018 165.52 165.96 164.15 164.45 1,325,287 -1.13(-0.69%)
Aug 07, 2018 165.14 166.41 164.63 165.58 1,655,895 +1.48(+0.90%)
Aug 06, 2018 164.69 164.70 162.93 164.10 1,340,474 -0.47(-0.28%)
Aug 03, 2018 163.48 164.80 162.91 164.57 1,637,882 +1.40(+0.86%)
Aug 02, 2018 163.50 163.53 161.84 163.17 2,140,886 -1.21(-0.73%)
Aug 01, 2018 167.50 167.56 164.23 164.38 2,603,393 -4.18(-2.48%)
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%)
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.