Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 176.18 176.18 176.18 0 -0.48(-0.27%)
Aug 30, 2018 175.98 176.96 175.20 176.66 2,259,710 +0.53(+0.30%)
Aug 29, 2018 174.40 176.35 173.63 176.13 2,013,183 +1.00(+0.57%)
Aug 28, 2018 175.49 176.20 174.59 175.13 1,864,836 +0.02(+0.01%)
Aug 27, 2018 174.16 175.16 173.52 175.11 2,307,618 +1.73(+1.00%)
Aug 24, 2018 173.60 174.14 172.47 173.39 1,540,584 +0.03(+0.02%)
Aug 23, 2018 174.03 174.37 172.49 173.35 1,532,378 -1.09(-0.63%)
Aug 22, 2018 173.84 175.25 172.67 174.44 1,938,579 +0.47(+0.27%)
Aug 21, 2018 174.52 174.94 173.47 173.98 1,890,703 -0.22(-0.13%)
Aug 20, 2018 174.49 175.03 173.59 174.20 1,982,295 +0.12(+0.07%)
Aug 17, 2018 173.03 175.03 172.19 174.07 2,476,684 +0.86(+0.50%)
Aug 16, 2018 171.46 173.82 169.94 173.21 2,678,435 +2.21(+1.29%)
Aug 15, 2018 170.63 171.20 168.93 171.00 2,169,547 -0.44(-0.26%)
Aug 14, 2018 171.60 172.49 170.68 171.44 1,416,079 +0.13(+0.08%)
Aug 13, 2018 170.51 171.93 169.66 171.31 2,058,666 +1.04(+0.61%)
Aug 10, 2018 169.29 170.94 168.38 170.27 2,020,022 +0.39(+0.23%)
Aug 09, 2018 171.15 171.93 169.75 169.88 3,158,868 -1.95(-1.14%)
Aug 08, 2018 173.84 173.84 170.84 171.83 3,592,069 -3.68(-2.10%)
Aug 07, 2018 173.13 175.94 173.09 175.51 2,683,080 +2.44(+1.41%)
Aug 06, 2018 172.91 175.01 172.11 173.06 2,185,202 -0.33(-0.19%)
Aug 03, 2018 171.89 173.76 171.74 173.40 2,485,091 +1.41(+0.82%)
Aug 02, 2018 170.46 172.90 168.79 171.99 2,854,156 +0.47(+0.28%)
Aug 01, 2018 171.94 172.51 170.51 171.51 3,006,296 -0.62(-0.36%)
Jul 31, 2018 167.27 172.96 167.16 172.13 5,056,937 +5.19(+3.11%)
Jul 30, 2018 167.71 168.33 166.35 166.95 3,408,138 -1.59(-0.94%)
Jul 27, 2018 171.65 171.85 166.02 168.54 4,681,756 -1.41(-0.83%)
Jul 26, 2018 170.80 171.29 168.75 169.95 3,237,942 +0.88(+0.52%)
Jul 25, 2018 167.82 169.43 167.07 169.06 2,384,866 +1.44(+0.86%)
Jul 24, 2018 167.49 169.20 166.84 167.62 2,786,514 +1.25(+0.75%)
Jul 23, 2018 166.50 167.24 165.66 166.37 2,017,618 -0.46(-0.27%)
Jul 20, 2018 167.69 167.69 165.95 166.83 2,650,015 -1.11(-0.66%)
Jul 19, 2018 168.90 166.65 167.94 2,898,228 -0.91(-0.54%)
Jul 18, 2018 169.25 169.90 168.19 168.85 2,530,049 -0.98(-0.58%)
Jul 17, 2018 168.47 170.69 168.25 169.83 2,931,464 -0.84(-0.49%)
Jul 16, 2018 171.40 172.15 170.00 170.67 2,083,671 -0.90(-0.53%)
Jul 13, 2018 172.31 171.57 2,548,595 +1.60(+0.94%)
Jul 12, 2018 170.07 170.13 168.70 169.97 2,571,322 +0.81(+0.48%)
Jul 11, 2018 170.43 170.94 168.61 169.16 2,775,495 -2.22(-1.30%)
Jul 10, 2018 170.05 171.78 168.62 171.38 3,146,024 +1.33(+0.78%)
Jul 09, 2018 167.71 170.24 167.42 170.05 3,498,741 +2.77(+1.65%)
Jul 06, 2018 165.15 167.70 164.66 167.28 3,141,888 +3.20(+1.95%)
Jul 05, 2018 163.02 164.80 162.55 164.09 2,056,595 +1.44(+0.89%)
Jul 03, 2018 162.64 162.64 162.64 0 +0.37(+0.23%)
Jul 02, 2018 161.22 162.42 160.00 162.27 2,363,407 +0.61(+0.38%)
Jun 29, 2018 160.78 162.94 160.78 161.66 2,975,832 +1.09(+0.68%)
Jun 28, 2018 160.41 161.65 159.13 160.57 2,610,545 -0.17(-0.10%)
Jun 27, 2018 161.95 164.09 160.68 160.73 2,688,742 -0.93(-0.57%)
Jun 26, 2018 162.32 162.85 161.13 161.66 2,363,127 -0.67(-0.42%)
Jun 25, 2018 162.03 163.50 161.21 162.34 3,058,098 +0.18(+0.11%)
Jun 22, 2018 163.17 163.17 161.87 162.15 12,735,005 -0.74(-0.45%)
Jun 21, 2018 163.34 163.34 161.51 162.89 2,519,062 -0.46(-0.28%)
Jun 20, 2018 163.12 164.22 161.79 163.34 2,749,016 +0.28(+0.17%)
Jun 19, 2018 160.12 163.19 160.12 163.06 2,898,540 +1.96(+1.22%)
Jun 18, 2018 161.26 161.58 159.72 161.10 2,706,922 -0.93(-0.57%)
Jun 15, 2018 162.71 162.71 162.03 7,392,866 -0.68(-0.42%)
Jun 14, 2018 161.22 162.96 160.00 162.71 2,614,383 +1.85(+1.15%)
Jun 13, 2018 162.34 163.40 160.66 160.86 2,562,195 -1.22(-0.75%)
Jun 12, 2018 161.38 162.12 160.63 162.08 2,335,424 +0.40(+0.25%)
Jun 11, 2018 161.27 161.86 160.21 161.68 2,751,098 +0.27(+0.17%)
Jun 08, 2018 161.05 162.59 160.79 161.41 3,271,331 +0.88(+0.55%)
Jun 07, 2018 160.68 161.19 159.84 160.53 3,116,508 -0.22(-0.14%)
Jun 06, 2018 161.28 160.75 2,527,194 +1.59(+1.00%)
Jun 05, 2018 160.09 161.77 157.46 159.16 4,545,373 -3.25(-2.00%)
Jun 04, 2018 160.43 162.87 160.12 162.41 2,624,547 +1.64(+1.02%)
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.