Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 143.50 144.70 143.05 144.31 3,650,414 +0.41(+0.29%)
Sep 27, 2018 145.19 145.79 143.82 143.90 2,350,429 -0.66(-0.46%)
Sep 26, 2018 144.85 145.60 144.26 144.56 2,449,693 +0.29(+0.20%)
Sep 25, 2018 146.65 146.65 144.02 144.26 3,052,459 -1.97(-1.34%)
Sep 24, 2018 147.52 147.84 145.67 146.23 2,985,799 -1.93(-1.30%)
Sep 21, 2018 148.84 149.22 147.67 148.16 8,123,598 +0.73(+0.49%)
Sep 20, 2018 147.04 148.62 146.06 147.43 3,029,795 +1.47(+1.01%)
Sep 19, 2018 145.04 146.66 144.94 145.96 2,751,535 +1.09(+0.75%)
Sep 18, 2018 143.99 145.07 142.75 144.87 2,413,363 +1.37(+0.95%)
Sep 17, 2018 142.09 143.96 141.98 143.50 2,351,339 +1.13(+0.79%)
Sep 14, 2018 143.03 144.03 141.87 142.37 2,513,574 -0.80(-0.56%)
Sep 13, 2018 142.00 143.24 141.46 143.17 3,156,198 +1.60(+1.13%)
Sep 12, 2018 145.40 147.09 141.02 141.57 7,208,451 -3.47(-2.39%)
Sep 11, 2018 144.76 145.34 143.82 145.04 2,872,743 -0.79(-0.54%)
Sep 10, 2018 146.34 148.19 145.78 145.83 3,503,885 +0.25(+0.17%)
Sep 07, 2018 145.36 145.86 143.81 145.59 3,999,379 -0.12(-0.08%)
Sep 06, 2018 145.19 146.13 144.56 145.70 3,450,922 +0.62(+0.43%)
Sep 05, 2018 142.65 145.13 142.01 145.08 2,848,756 +2.21(+1.55%)
Sep 04, 2018 144.20 144.34 142.14 142.87 3,078,590 -1.59(-1.10%)
Aug 31, 2018 144.46 144.46 144.46 0 +0.48(+0.33%)
Aug 30, 2018 143.63 144.57 143.30 143.98 3,271,643 -0.16(-0.11%)
Aug 29, 2018 143.26 144.49 142.81 144.14 3,081,289 +0.70(+0.49%)
Aug 28, 2018 143.12 143.91 142.79 143.44 3,119,748 +0.75(+0.53%)
Aug 27, 2018 141.21 142.80 140.98 142.68 2,594,864 +2.08(+1.48%)
Aug 24, 2018 139.22 140.74 139.08 140.60 2,448,015 +1.74(+1.25%)
Aug 23, 2018 139.03 139.13 137.98 138.86 1,996,422 -0.25(-0.18%)
Aug 22, 2018 140.14 140.14 138.53 139.12 2,145,509 -0.97(-0.70%)
Aug 21, 2018 139.62 140.33 139.20 140.09 2,509,107 +0.74(+0.53%)
Aug 20, 2018 140.11 140.16 138.71 139.35 3,071,244 -0.11(-0.08%)
Aug 17, 2018 138.45 139.61 137.50 139.46 2,347,487 +1.10(+0.80%)
Aug 16, 2018 137.59 138.55 137.45 138.36 2,408,250 +1.20(+0.87%)
Aug 15, 2018 135.70 137.41 134.25 137.16 2,978,942 +0.59(+0.43%)
Aug 14, 2018 136.06 136.95 135.81 136.57 2,524,043 +0.46(+0.34%)
Aug 13, 2018 137.59 138.11 135.87 136.10 2,330,445 -1.44(-1.05%)
Aug 10, 2018 138.81 139.03 136.90 137.55 2,779,749 -1.92(-1.38%)
Aug 09, 2018 141.08 141.64 139.27 139.47 2,661,300 -1.61(-1.14%)
Aug 08, 2018 142.00 142.37 140.82 141.08 1,544,826 -0.97(-0.68%)
Aug 07, 2018 141.67 142.76 141.23 142.05 1,930,202 +1.27(+0.90%)
Aug 06, 2018 141.29 141.29 139.78 140.78 1,562,529 -0.40(-0.28%)
Aug 03, 2018 140.25 141.38 139.75 141.18 1,909,205 +1.20(+0.86%)
Aug 02, 2018 140.27 140.29 138.84 139.98 2,495,534 -1.03(-0.73%)
Aug 01, 2018 143.69 143.75 140.89 141.01 3,034,657 -3.59(-2.48%)
Jul 31, 2018 141.14 144.92 140.64 144.60 5,246,376 +4.90(+3.51%)
Jul 30, 2018 141.83 142.51 139.46 139.70 2,996,219 -1.57(-1.11%)
Jul 27, 2018 142.12 143.43 140.88 141.27 3,300,548 -0.37(-0.26%)
Jul 26, 2018 139.54 141.96 139.38 141.63 4,182,032 +2.44(+1.75%)
Jul 25, 2018 136.64 139.27 136.57 139.20 4,917,861 +2.52(+1.84%)
Jul 24, 2018 131.41 137.71 129.79 136.68 12,020,064 +1.25(+0.93%)
Jul 23, 2018 137.26 137.26 134.63 135.42 4,796,408 -2.12(-1.54%)
Jul 20, 2018 135.76 138.22 135.02 137.54 3,429,753 +0.24(+0.17%)
Jul 19, 2018 137.41 137.77 135.88 137.30 3,841,536 -0.41(-0.30%)
Jul 18, 2018 137.73 138.37 137.13 137.71 2,855,609 +0.09(+0.06%)
Jul 17, 2018 136.89 138.31 136.30 137.62 2,819,927 +0.65(+0.48%)
Jul 16, 2018 137.27 137.29 136.27 136.97 2,155,570 -0.05(-0.03%)
Jul 13, 2018 136.40 137.43 136.21 137.02 2,387,540 +1.27(+0.93%)
Jul 12, 2018 135.65 136.21 134.54 135.75 2,545,289 +1.12(+0.83%)
Jul 11, 2018 136.09 136.09 134.50 134.63 2,719,971 -2.59(-1.89%)
Jul 10, 2018 136.90 137.97 136.48 137.22 2,478,107 +0.65(+0.47%)
Jul 09, 2018 134.95 136.79 134.90 136.57 2,887,268 +2.09(+1.55%)
Jul 06, 2018 134.23 134.89 133.75 134.48 2,385,207 +0.08(+0.06%)
Jul 05, 2018 134.22 134.50 132.83 134.40 2,950,115 +1.03(+0.77%)
Jul 03, 2018 133.37 133.37 133.37 0 +0.21(+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.