Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 175.09 175.31 173.60 174.04 3,856,918 -1.34(-0.77%)
Sep 27, 2018 174.14 176.47 173.66 175.38 3,061,767 +1.73(+1.00%)
Sep 26, 2018 173.20 175.37 173.20 173.65 2,575,844 +0.31(+0.18%)
Sep 25, 2018 174.87 175.39 173.17 173.34 3,044,515 -0.63(-0.36%)
Sep 24, 2018 171.72 174.36 171.37 173.97 3,146,773 +1.77(+1.03%)
Sep 21, 2018 172.67 173.47 171.42 172.20 8,711,357 +0.00(+0.00%)
Sep 20, 2018 170.94 172.32 170.45 172.20 2,650,132 +1.59(+0.93%)
Sep 19, 2018 170.18 171.61 169.24 170.60 2,625,944 +0.72(+0.43%)
Sep 18, 2018 168.27 171.17 167.25 169.88 2,361,038 +1.28(+0.76%)
Sep 17, 2018 168.16 169.13 167.50 168.60 2,322,656 +0.19(+0.11%)
Sep 14, 2018 170.97 171.63 167.92 168.40 2,982,674 -1.97(-1.16%)
Sep 13, 2018 168.12 170.51 167.42 170.38 3,298,406 +2.88(+1.72%)
Sep 12, 2018 167.65 169.18 166.35 167.50 2,541,262 +0.03(+0.02%)
Sep 11, 2018 168.76 170.44 167.30 167.47 4,032,973 -2.54(-1.50%)
Sep 10, 2018 165.70 171.01 164.89 170.01 5,134,651 +5.20(+3.16%)
Sep 07, 2018 164.08 165.86 163.51 164.81 3,101,542 +0.13(+0.08%)
Sep 06, 2018 165.86 166.73 163.82 164.68 2,141,090 -1.34(-0.81%)
Sep 05, 2018 165.51 166.80 165.27 166.03 2,154,626 +0.86(+0.52%)
Sep 04, 2018 167.29 167.71 164.00 165.17 2,731,397 -2.59(-1.54%)
Aug 31, 2018 167.76 167.76 167.76 0 -0.45(-0.27%)
Aug 30, 2018 167.56 168.50 166.82 168.21 2,373,186 +0.50(+0.30%)
Aug 29, 2018 166.06 167.92 165.33 167.71 2,114,279 +0.95(+0.57%)
Aug 28, 2018 167.09 167.77 166.24 166.76 1,958,482 +0.02(+0.01%)
Aug 27, 2018 165.83 166.78 165.22 166.74 2,423,499 +1.65(+1.00%)
Aug 24, 2018 165.30 165.82 164.22 165.09 1,617,947 +0.03(+0.02%)
Aug 23, 2018 165.71 166.03 164.24 165.06 1,609,330 -1.04(-0.63%)
Aug 22, 2018 165.52 166.87 164.41 166.10 2,035,929 +0.45(+0.27%)
Aug 21, 2018 166.18 166.57 165.17 165.66 1,985,648 -0.21(-0.13%)
Aug 20, 2018 166.15 166.66 165.29 165.87 2,081,840 +0.12(+0.07%)
Aug 17, 2018 164.76 166.66 163.95 165.75 2,601,055 +0.82(+0.50%)
Aug 16, 2018 163.26 165.51 161.81 164.93 2,812,938 +2.10(+1.29%)
Aug 15, 2018 162.47 163.01 160.85 162.83 2,278,495 -0.42(-0.26%)
Aug 14, 2018 163.40 164.25 162.52 163.25 1,487,190 +0.13(+0.08%)
Aug 13, 2018 162.35 163.71 161.54 163.12 2,162,045 +0.99(+0.61%)
Aug 10, 2018 161.19 162.76 160.33 162.13 2,121,460 +0.38(+0.23%)
Aug 09, 2018 162.97 163.71 161.64 161.75 3,317,496 -1.86(-1.14%)
Aug 08, 2018 165.53 165.53 162.67 163.61 3,772,451 -3.50(-2.10%)
Aug 07, 2018 164.85 167.53 164.81 167.12 2,817,815 +2.33(+1.41%)
Aug 06, 2018 164.65 166.64 163.88 164.79 2,294,935 -0.32(-0.19%)
Aug 03, 2018 163.67 165.46 163.53 165.10 2,609,884 +1.34(+0.82%)
Aug 02, 2018 162.31 164.63 160.72 163.76 2,997,482 +0.45(+0.28%)
Aug 01, 2018 163.72 164.26 162.36 163.31 3,157,262 -0.59(-0.36%)
Jul 31, 2018 159.28 164.69 159.17 163.90 5,310,879 +4.94(+3.11%)
Jul 30, 2018 159.69 160.28 158.39 158.97 3,579,283 -1.51(-0.94%)
Jul 27, 2018 163.45 163.63 158.08 160.48 4,916,857 -1.34(-0.83%)
Jul 26, 2018 162.64 163.10 160.68 161.82 3,400,540 +0.84(+0.52%)
Jul 25, 2018 159.79 161.33 159.08 160.98 2,504,625 +1.37(+0.86%)
Jul 24, 2018 159.49 161.11 158.86 159.61 2,926,444 +1.19(+0.75%)
Jul 23, 2018 158.53 159.25 157.74 158.42 2,118,936 -0.43(-0.27%)
Jul 20, 2018 159.68 159.68 158.02 158.85 2,783,090 -1.06(-0.66%)
Jul 19, 2018 160.82 158.68 159.91 3,043,767 -0.87(-0.54%)
Jul 18, 2018 161.15 161.78 160.15 160.78 2,657,099 -0.93(-0.58%)
Jul 17, 2018 160.42 162.53 160.20 161.71 3,078,672 -0.80(-0.49%)
Jul 16, 2018 163.20 163.92 161.87 162.51 2,188,306 -0.86(-0.53%)
Jul 13, 2018 164.07 163.37 2,676,576 +1.53(+0.94%)
Jul 12, 2018 161.94 162.00 160.63 161.84 2,700,445 +0.78(+0.48%)
Jul 11, 2018 162.28 162.77 160.54 161.07 2,914,870 -2.12(-1.30%)
Jul 10, 2018 161.92 163.57 160.56 163.19 3,304,006 +1.27(+0.78%)
Jul 09, 2018 159.69 162.10 159.42 161.92 3,674,436 +2.63(+1.65%)
Jul 06, 2018 157.25 159.69 156.78 159.28 3,299,663 +3.04(+1.95%)
Jul 05, 2018 155.22 156.92 154.78 156.24 2,159,870 +1.38(+0.89%)
Jul 03, 2018 154.87 154.87 154.87 0 +0.35(+0.23%)
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.