Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 167.44 167.50 164.18 164.32 2,604,228 -4.18(-2.48%)
Jul 31, 2018 164.47 168.87 163.89 168.50 4,502,242 +5.71(+3.51%)
Jul 30, 2018 165.28 166.07 162.50 162.79 2,571,242 -1.83(-1.11%)
Jul 27, 2018 165.62 167.14 164.16 164.62 2,832,406 -0.43(-0.26%)
Jul 26, 2018 162.61 165.43 162.42 165.04 3,588,862 +2.84(+1.75%)
Jul 25, 2018 159.23 162.29 159.14 162.20 4,220,323 +2.94(+1.84%)
Jul 24, 2018 153.12 160.47 151.24 159.27 10,315,165 +1.46(+0.93%)
Jul 23, 2018 159.95 159.95 156.89 157.81 4,116,096 -2.47(-1.54%)
Jul 20, 2018 158.19 161.06 157.34 160.28 2,943,284 +0.28(+0.17%)
Jul 19, 2018 160.12 160.54 158.34 160.00 3,296,661 -0.48(-0.30%)
Jul 18, 2018 160.49 161.24 159.80 160.47 2,450,576 +0.10(+0.06%)
Jul 17, 2018 159.51 161.16 158.83 160.37 2,419,955 +0.76(+0.48%)
Jul 16, 2018 159.96 159.98 158.79 159.61 1,849,828 -0.06(-0.04%)
Jul 13, 2018 158.94 160.15 158.73 159.66 2,048,897 +1.48(+0.93%)
Jul 12, 2018 158.07 158.73 156.78 158.19 2,184,271 +1.30(+0.83%)
Jul 11, 2018 158.58 158.58 156.74 156.89 2,334,176 -3.02(-1.89%)
Jul 10, 2018 159.52 160.78 159.04 159.90 2,126,618 +0.75(+0.47%)
Jul 09, 2018 157.25 159.39 157.20 159.15 2,477,745 +2.44(+1.56%)
Jul 06, 2018 156.42 157.19 155.86 156.71 2,046,895 +0.09(+0.06%)
Jul 05, 2018 156.40 156.73 154.78 156.62 2,531,677 +1.20(+0.77%)
Jul 03, 2018 155.42 155.42 155.42 0 +0.25(+0.16%)
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.