Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 158.71 163.95 158.67 161.82 5,346,203 +3.11(+1.96%)
Oct 30, 2018 159.00 160.32 156.99 158.71 4,813,871 +0.75(+0.47%)
Oct 29, 2018 158.91 160.24 155.11 157.96 4,562,282 +1.85(+1.19%)
Oct 26, 2018 155.62 157.24 153.83 156.10 5,457,049 -1.78(-1.13%)
Oct 25, 2018 158.35 159.90 152.18 157.88 5,934,221 +0.19(+0.12%)
Oct 24, 2018 165.30 166.16 157.27 157.70 5,038,163 -8.19(-4.94%)
Oct 23, 2018 164.76 167.11 162.60 165.89 3,042,198 -0.32(-0.19%)
Oct 22, 2018 168.84 169.38 165.75 166.21 3,237,408 -3.17(-1.87%)
Oct 19, 2018 170.17 172.17 169.09 169.38 3,207,702 -0.77(-0.45%)
Oct 18, 2018 170.53 171.66 168.11 170.15 2,899,265 -0.04(-0.02%)
Oct 17, 2018 169.05 170.65 166.98 170.20 2,930,495 +0.36(+0.21%)
Oct 16, 2018 165.54 170.12 164.70 169.84 2,694,141 +5.67(+3.45%)
Oct 15, 2018 164.68 166.54 163.67 164.17 2,490,166 -1.51(-0.91%)
Oct 12, 2018 164.19 166.26 162.96 165.68 3,849,862 +2.97(+1.83%)
Oct 11, 2018 169.17 170.35 161.47 162.71 4,974,334 -6.17(-3.65%)
Oct 10, 2018 172.07 173.20 168.52 168.88 4,941,865 -4.03(-2.33%)
Oct 09, 2018 172.70 174.65 171.64 172.91 2,989,370 +0.36(+0.21%)
Oct 08, 2018 170.70 173.02 170.58 172.55 3,428,924 +1.30(+0.76%)
Oct 05, 2018 171.61 172.98 169.41 171.25 2,955,961 +0.46(+0.27%)
Oct 04, 2018 172.98 173.87 168.55 170.78 3,835,989 -2.88(-1.66%)
Oct 03, 2018 174.80 174.80 173.44 173.66 2,691,089 -0.65(-0.37%)
Oct 02, 2018 173.26 174.67 172.98 174.31 2,587,777 +0.64(+0.37%)
Oct 01, 2018 174.36 175.71 173.43 173.67 3,000,241 -0.32(-0.18%)
Sep 28, 2018 175.04 175.26 173.55 173.99 3,857,963 -1.34(-0.77%)
Sep 27, 2018 174.09 176.42 173.61 175.33 3,062,596 +1.73(+1.00%)
Sep 26, 2018 173.15 175.32 173.15 173.60 2,576,542 +0.31(+0.18%)
Sep 25, 2018 174.82 175.34 173.12 173.29 3,045,340 -0.63(-0.36%)
Sep 24, 2018 171.67 174.31 171.32 173.92 3,147,626 +1.77(+1.03%)
Sep 21, 2018 172.62 173.43 171.37 172.15 8,713,717 +0.00(+0.00%)
Sep 20, 2018 170.89 172.28 170.41 172.15 2,650,850 +1.59(+0.94%)
Sep 19, 2018 170.13 171.56 169.19 170.56 2,626,655 +0.72(+0.43%)
Sep 18, 2018 168.22 171.12 167.20 169.84 2,361,678 +1.28(+0.76%)
Sep 17, 2018 168.11 169.09 167.46 168.55 2,323,285 +0.19(+0.11%)
Sep 14, 2018 170.93 171.58 167.87 168.36 2,983,482 -1.97(-1.16%)
Sep 13, 2018 168.07 170.47 167.38 170.33 3,299,299 +2.88(+1.72%)
Sep 12, 2018 167.60 169.13 166.31 167.45 2,541,951 +0.03(+0.01%)
Sep 11, 2018 168.71 170.39 167.26 167.43 4,034,066 -2.54(-1.50%)
Sep 10, 2018 165.66 170.97 164.84 169.97 5,136,043 +5.20(+3.16%)
Sep 07, 2018 164.03 165.81 163.46 164.76 3,102,383 +0.13(+0.08%)
Sep 06, 2018 165.81 166.69 163.78 164.64 2,141,670 -1.34(-0.81%)
Sep 05, 2018 165.46 166.75 165.23 165.98 2,155,210 +0.86(+0.52%)
Sep 04, 2018 167.24 167.66 163.95 165.13 2,732,138 -2.59(-1.54%)
Aug 31, 2018 167.71 167.71 167.71 0 -0.45(-0.27%)
Aug 30, 2018 167.52 168.45 166.78 168.16 2,373,829 +0.50(+0.30%)
Aug 29, 2018 166.02 167.87 165.29 167.66 2,114,852 +0.95(+0.57%)
Aug 28, 2018 167.05 167.73 166.19 166.71 1,959,013 +0.02(+0.01%)
Aug 27, 2018 165.79 166.74 165.18 166.70 2,424,156 +1.65(+1.00%)
Aug 24, 2018 165.25 165.77 164.17 165.05 1,618,386 +0.03(+0.02%)
Aug 23, 2018 165.66 165.98 164.19 165.02 1,609,766 -1.04(-0.63%)
Aug 22, 2018 165.48 166.82 164.37 166.06 2,036,481 +0.44(+0.27%)
Aug 21, 2018 166.13 166.53 165.13 165.61 1,986,186 -0.21(-0.13%)
Aug 20, 2018 166.10 166.61 165.24 165.82 2,082,404 +0.12(+0.07%)
Aug 17, 2018 164.72 166.62 163.91 165.71 2,601,760 +0.82(+0.50%)
Aug 16, 2018 163.22 165.46 161.77 164.88 2,813,700 +2.10(+1.29%)
Aug 15, 2018 162.43 162.97 160.81 162.78 2,279,112 -0.42(-0.26%)
Aug 14, 2018 163.35 164.20 162.48 163.20 1,487,593 +0.12(+0.08%)
Aug 13, 2018 162.31 163.67 161.50 163.08 2,162,631 +0.99(+0.61%)
Aug 10, 2018 161.15 162.72 160.28 162.08 2,122,035 +0.38(+0.23%)
Aug 09, 2018 162.93 163.67 161.59 161.71 3,318,395 -1.86(-1.14%)
Aug 08, 2018 165.49 165.49 162.63 163.57 3,773,474 -3.50(-2.10%)
Aug 07, 2018 164.81 167.49 164.77 167.07 2,818,579 +2.33(+1.41%)
Aug 06, 2018 164.60 166.59 163.84 164.74 2,295,558 -0.32(-0.19%)
Aug 03, 2018 163.63 165.41 163.49 165.06 2,610,592 +1.34(+0.82%)
Aug 02, 2018 162.27 164.59 160.68 163.72 2,998,294 +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.