Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 164.25 165.48 163.36 163.88 3,191,525 +0.39(+0.24%)
Oct 30, 2018 160.92 163.72 159.35 163.49 3,389,655 +3.46(+2.16%)
Oct 29, 2018 161.80 162.69 157.76 160.03 3,329,181 +0.72(+0.45%)
Oct 26, 2018 157.89 160.77 156.75 159.30 4,117,124 -0.03(-0.02%)
Oct 25, 2018 160.70 161.48 157.07 159.34 4,070,674 +0.39(+0.24%)
Oct 24, 2018 165.46 166.20 158.46 158.95 5,808,535 -6.90(-4.16%)
Oct 23, 2018 162.62 167.86 158.91 165.85 9,584,773 -7.59(-4.38%)
Oct 22, 2018 173.34 175.19 172.00 173.44 3,788,197 +1.30(+0.76%)
Oct 19, 2018 172.37 173.21 170.86 172.14 3,677,223 -0.46(-0.26%)
Oct 18, 2018 174.28 174.44 170.89 172.59 2,716,143 -2.20(-1.26%)
Oct 17, 2018 173.81 175.51 172.65 174.79 2,117,891 +0.52(+0.30%)
Oct 16, 2018 172.66 174.44 171.60 174.27 2,251,774 +2.92(+1.70%)
Oct 15, 2018 170.39 172.87 170.04 171.35 2,104,644 +0.61(+0.36%)
Oct 12, 2018 173.01 174.46 168.76 170.74 3,248,583 +1.29(+0.76%)
Oct 11, 2018 173.54 174.77 169.25 169.45 4,060,259 -4.67(-2.68%)
Oct 10, 2018 180.18 180.18 173.60 174.12 4,092,439 -7.12(-3.93%)
Oct 09, 2018 183.19 183.56 180.56 181.24 3,421,999 -3.40(-1.84%)
Oct 08, 2018 183.57 184.82 182.83 184.64 1,935,042 +1.02(+0.55%)
Oct 05, 2018 184.63 185.21 181.79 183.63 2,485,112 -0.56(-0.30%)
Oct 04, 2018 185.06 185.75 182.64 184.19 1,953,404 -1.65(-0.89%)
Oct 03, 2018 186.05 187.20 185.13 185.84 2,483,768 +0.04(+0.02%)
Oct 02, 2018 182.93 185.91 182.69 185.80 2,030,972 +3.03(+1.66%)
Oct 01, 2018 182.95 183.81 182.01 182.76 2,123,485 +1.27(+0.70%)
Sep 28, 2018 180.47 181.98 179.91 181.49 2,902,606 +0.52(+0.29%)
Sep 27, 2018 182.60 183.35 180.88 180.97 1,868,931 -0.83(-0.45%)
Sep 26, 2018 182.16 183.11 181.43 181.80 1,947,860 +0.37(+0.20%)
Sep 25, 2018 184.44 184.44 181.12 181.43 2,427,146 -2.47(-1.34%)
Sep 24, 2018 185.52 185.94 183.20 183.90 2,374,142 -2.43(-1.30%)
Sep 21, 2018 187.18 187.66 185.71 186.33 6,459,434 +0.91(+0.49%)
Sep 20, 2018 184.93 186.91 183.69 185.42 2,409,125 +1.85(+1.01%)
Sep 19, 2018 182.40 184.44 182.28 183.57 2,187,868 +1.37(+0.75%)
Sep 18, 2018 181.09 182.45 179.53 182.20 1,918,972 +1.72(+0.95%)
Sep 17, 2018 178.69 181.04 178.55 180.47 1,869,654 +1.42(+0.79%)
Sep 14, 2018 179.88 181.13 178.42 179.05 1,998,655 -1.01(-0.56%)
Sep 13, 2018 178.59 180.14 177.91 180.06 2,509,633 +2.02(+1.13%)
Sep 12, 2018 182.86 184.98 177.35 178.04 5,731,760 -4.37(-2.39%)
Sep 11, 2018 182.05 182.79 180.88 182.41 2,284,246 -0.99(-0.54%)
Sep 10, 2018 184.05 186.37 183.34 183.40 2,786,094 +0.31(+0.17%)
Sep 07, 2018 182.81 183.44 180.85 183.09 3,180,084 -0.15(-0.08%)
Sep 06, 2018 182.60 183.78 181.80 183.24 2,743,982 +0.78(+0.43%)
Sep 05, 2018 179.41 182.52 178.60 182.46 2,265,173 +2.78(+1.55%)
Sep 04, 2018 181.35 181.53 178.76 179.67 2,447,924 -2.00(-1.10%)
Aug 31, 2018 181.67 181.67 181.67 0 +0.60(+0.33%)
Aug 30, 2018 180.63 181.82 180.22 181.07 2,601,429 -0.21(-0.11%)
Aug 29, 2018 180.16 181.72 179.60 181.28 2,450,070 +0.89(+0.49%)
Aug 28, 2018 179.99 180.98 179.57 180.39 2,480,650 +0.95(+0.53%)
Aug 27, 2018 177.59 179.59 177.31 179.44 2,063,292 +2.62(+1.48%)
Aug 24, 2018 175.09 177.00 174.91 176.82 1,946,526 +2.19(+1.25%)
Aug 23, 2018 174.85 174.98 173.52 174.63 1,587,444 -0.13(-0.07%)
Aug 22, 2018 176.06 176.06 174.03 174.76 1,707,864 -1.22(-0.69%)
Aug 21, 2018 175.40 176.29 174.88 175.99 1,997,294 +0.93(+0.53%)
Aug 20, 2018 176.01 176.08 174.25 175.06 2,444,765 -0.14(-0.08%)
Aug 17, 2018 173.93 175.39 172.74 175.20 1,868,642 +1.39(+0.80%)
Aug 16, 2018 172.85 174.05 172.68 173.81 1,917,011 +1.51(+0.87%)
Aug 15, 2018 170.48 172.62 168.65 172.31 2,371,291 +0.74(+0.43%)
Aug 14, 2018 170.93 172.04 170.61 171.56 2,009,184 +0.58(+0.34%)
Aug 13, 2018 172.85 173.51 170.69 170.98 1,855,076 -1.81(-1.05%)
Aug 10, 2018 174.38 174.65 171.97 172.80 2,212,730 -2.41(-1.38%)
Aug 09, 2018 177.23 177.94 174.96 175.21 2,118,443 -2.02(-1.14%)
Aug 08, 2018 178.38 178.85 176.91 177.23 1,229,709 -1.22(-0.69%)
Aug 07, 2018 177.97 179.34 177.43 178.45 1,536,475 +1.60(+0.90%)
Aug 06, 2018 177.49 177.50 175.60 176.85 1,243,801 -0.50(-0.28%)
Aug 03, 2018 176.18 177.60 175.57 177.36 1,519,762 +1.51(+0.86%)
Aug 02, 2018 176.21 176.24 174.41 175.85 1,986,490 -1.30(-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.