Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 157.72 162.93 157.69 160.81 5,379,609 +3.09(+1.96%)
Oct 30, 2018 158.01 159.32 156.01 157.72 4,843,951 +0.74(+0.47%)
Oct 29, 2018 157.92 159.25 154.15 156.98 4,590,789 +1.84(+1.19%)
Oct 26, 2018 154.65 156.26 152.88 155.13 5,491,147 -1.77(-1.13%)
Oct 25, 2018 157.37 158.90 151.24 156.90 5,971,301 +0.18(+0.12%)
Oct 24, 2018 164.28 165.13 156.29 156.72 5,069,644 -8.14(-4.94%)
Oct 23, 2018 163.74 166.07 161.59 164.86 3,061,208 -0.32(-0.19%)
Oct 22, 2018 167.80 168.33 164.72 165.18 3,257,637 -3.15(-1.87%)
Oct 19, 2018 169.11 171.10 168.04 168.33 3,227,745 -0.77(-0.45%)
Oct 18, 2018 169.47 170.59 167.06 169.10 2,917,381 -0.04(-0.02%)
Oct 17, 2018 168.00 169.59 165.94 169.14 2,948,806 +0.36(+0.21%)
Oct 16, 2018 164.51 169.06 163.68 168.78 2,710,975 +5.63(+3.45%)
Oct 15, 2018 163.66 165.50 162.66 163.15 2,505,726 -1.50(-0.91%)
Oct 12, 2018 163.18 165.23 161.95 164.65 3,873,917 +2.95(+1.83%)
Oct 11, 2018 168.12 169.30 160.47 161.70 5,005,416 -6.13(-3.65%)
Oct 10, 2018 171.00 172.12 167.47 167.83 4,972,744 -4.00(-2.33%)
Oct 09, 2018 171.62 173.57 170.57 171.83 3,008,049 +0.36(+0.21%)
Oct 08, 2018 169.64 171.94 169.52 171.47 3,450,350 +1.29(+0.76%)
Oct 05, 2018 170.54 171.91 168.35 170.18 2,974,431 +0.46(+0.27%)
Oct 04, 2018 171.91 172.79 167.50 169.72 3,859,958 -2.86(-1.66%)
Oct 03, 2018 173.71 173.71 172.37 172.58 2,707,905 -0.64(-0.37%)
Oct 02, 2018 172.18 173.59 171.91 173.23 2,603,946 +0.63(+0.37%)
Oct 01, 2018 173.28 174.62 172.35 172.59 3,018,988 -0.32(-0.18%)
Sep 28, 2018 173.95 174.17 172.48 172.91 3,882,070 -1.34(-0.77%)
Sep 27, 2018 173.01 175.33 172.53 174.24 3,081,733 +1.72(+1.00%)
Sep 26, 2018 172.07 174.24 172.07 172.53 2,592,641 +0.31(+0.18%)
Sep 25, 2018 173.74 174.25 172.05 172.22 3,064,369 -0.63(-0.36%)
Sep 24, 2018 170.61 173.23 170.26 172.84 3,167,294 +1.76(+1.03%)
Sep 21, 2018 171.55 172.35 170.31 171.08 8,768,165 +0.00(+0.00%)
Sep 20, 2018 169.83 171.21 169.35 171.08 2,667,414 +1.59(+0.94%)
Sep 19, 2018 169.07 170.50 168.14 169.50 2,643,068 +0.72(+0.43%)
Sep 18, 2018 167.18 170.06 166.16 168.78 2,376,435 +1.28(+0.76%)
Sep 17, 2018 167.07 168.04 166.42 167.50 2,337,802 +0.19(+0.11%)
Sep 14, 2018 169.87 170.51 166.83 167.31 3,002,124 -1.96(-1.16%)
Sep 13, 2018 167.03 169.41 166.34 169.27 3,319,915 +2.86(+1.72%)
Sep 12, 2018 166.56 168.08 165.28 166.41 2,557,834 +0.03(+0.02%)
Sep 11, 2018 167.66 169.33 166.22 166.39 4,059,273 -2.53(-1.50%)
Sep 10, 2018 164.63 169.91 163.82 168.91 5,168,135 +5.17(+3.16%)
Sep 07, 2018 163.02 164.78 162.45 163.74 3,121,768 +0.12(+0.08%)
Sep 06, 2018 164.78 165.65 162.76 163.62 2,155,052 -1.34(-0.81%)
Sep 05, 2018 164.44 165.72 164.20 164.95 2,168,677 +0.85(+0.52%)
Sep 04, 2018 166.20 166.62 162.93 164.10 2,749,209 -2.57(-1.54%)
Aug 31, 2018 166.67 166.67 166.67 0 -0.45(-0.27%)
Aug 30, 2018 166.48 167.40 165.74 167.12 2,388,662 +0.50(+0.30%)
Aug 29, 2018 164.99 166.83 164.26 166.62 2,128,066 +0.94(+0.57%)
Aug 28, 2018 166.01 166.69 165.16 165.68 1,971,254 +0.02(+0.01%)
Aug 27, 2018 164.76 165.70 164.15 165.66 2,439,303 +1.63(+1.00%)
Aug 24, 2018 164.23 164.74 163.15 164.03 1,628,498 +0.03(+0.02%)
Aug 23, 2018 164.63 164.95 163.18 163.99 1,619,824 -1.03(-0.63%)
Aug 22, 2018 164.45 165.79 163.35 165.03 2,049,205 +0.44(+0.27%)
Aug 21, 2018 165.10 165.49 164.10 164.59 1,998,597 -0.21(-0.13%)
Aug 20, 2018 165.07 165.58 164.22 164.79 2,095,416 +0.12(+0.07%)
Aug 17, 2018 163.69 165.59 162.89 164.68 2,618,017 +0.82(+0.50%)
Aug 16, 2018 162.21 164.44 160.76 163.86 2,831,282 +2.09(+1.29%)
Aug 15, 2018 161.42 161.96 159.81 161.77 2,293,353 -0.41(-0.26%)
Aug 14, 2018 162.34 163.18 161.47 162.19 1,496,889 +0.12(+0.08%)
Aug 13, 2018 161.30 162.65 160.50 162.06 2,176,144 +0.99(+0.61%)
Aug 10, 2018 160.15 161.71 159.29 161.08 2,135,295 +0.37(+0.23%)
Aug 09, 2018 161.91 162.65 160.59 160.71 3,339,130 -1.85(-1.14%)
Aug 08, 2018 164.46 164.46 161.62 162.55 3,797,052 -3.48(-2.10%)
Aug 07, 2018 163.79 166.45 163.75 166.03 2,836,191 +2.31(+1.41%)
Aug 06, 2018 163.58 165.56 162.82 163.72 2,309,901 -0.31(-0.19%)
Aug 03, 2018 162.61 164.38 162.47 164.03 2,626,904 +1.33(+0.82%)
Aug 02, 2018 161.26 163.56 159.68 162.70 3,017,029 +0.45(+0.28%)
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.