Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 157.68 162.89 157.64 160.77 5,381,067 +3.09(+1.96%)
Oct 30, 2018 157.97 159.28 155.97 157.68 4,845,264 +0.74(+0.47%)
Oct 29, 2018 157.88 159.20 154.11 156.94 4,592,034 +1.84(+1.19%)
Oct 26, 2018 154.61 156.22 152.84 155.09 5,492,636 -1.77(-1.13%)
Oct 25, 2018 157.33 158.86 151.20 156.86 5,972,920 +0.18(+0.12%)
Oct 24, 2018 164.23 165.08 156.25 156.68 5,071,018 -8.14(-4.94%)
Oct 23, 2018 163.70 166.02 161.55 164.81 3,062,037 -0.32(-0.19%)
Oct 22, 2018 167.75 168.28 164.67 165.13 3,258,520 -3.15(-1.87%)
Oct 19, 2018 169.07 171.05 167.99 168.28 3,228,620 -0.77(-0.45%)
Oct 18, 2018 169.43 170.54 167.02 169.05 2,918,172 -0.04(-0.02%)
Oct 17, 2018 167.96 169.54 165.90 169.09 2,949,605 +0.36(+0.21%)
Oct 16, 2018 164.47 169.02 163.63 168.74 2,711,710 +5.63(+3.45%)
Oct 15, 2018 163.61 165.46 162.61 163.11 2,506,405 -1.50(-0.91%)
Oct 12, 2018 163.13 165.19 161.91 164.61 3,874,968 +2.95(+1.83%)
Oct 11, 2018 168.08 169.25 160.43 161.66 5,006,773 -6.13(-3.65%)
Oct 10, 2018 170.95 172.08 167.43 167.78 4,974,092 -4.00(-2.33%)
Oct 09, 2018 171.58 173.52 170.53 171.79 3,008,864 +0.36(+0.21%)
Oct 08, 2018 169.59 171.90 169.48 171.43 3,451,285 +1.29(+0.76%)
Oct 05, 2018 170.49 171.86 168.31 170.14 2,975,237 +0.46(+0.27%)
Oct 04, 2018 171.86 172.75 167.46 169.68 3,861,005 -2.86(-1.66%)
Oct 03, 2018 173.66 173.66 172.32 172.54 2,708,639 -0.64(-0.37%)
Oct 02, 2018 172.14 173.54 171.86 173.18 2,604,652 +0.63(+0.37%)
Oct 01, 2018 173.23 174.57 172.30 172.55 3,019,807 -0.32(-0.18%)
Sep 28, 2018 173.91 174.12 172.43 172.86 3,883,122 -1.33(-0.77%)
Sep 27, 2018 172.96 175.28 172.49 174.20 3,082,568 +1.72(+1.00%)
Sep 26, 2018 172.03 174.19 172.03 172.48 2,593,344 +0.31(+0.18%)
Sep 25, 2018 173.69 174.21 172.00 172.17 3,065,200 -0.63(-0.36%)
Sep 24, 2018 170.56 173.18 170.21 172.80 3,168,152 +1.76(+1.03%)
Sep 21, 2018 171.50 172.30 170.26 171.04 8,770,542 +0.00(+0.00%)
Sep 20, 2018 169.78 171.16 169.30 171.04 2,668,137 +1.58(+0.93%)
Sep 19, 2018 169.03 170.45 168.09 169.45 2,643,785 +0.72(+0.42%)
Sep 18, 2018 167.13 170.01 166.12 168.74 2,377,079 +1.28(+0.76%)
Sep 17, 2018 167.03 167.99 166.38 167.46 2,338,436 +0.19(+0.11%)
Sep 14, 2018 169.82 170.47 166.78 167.27 3,002,938 -1.96(-1.16%)
Sep 13, 2018 166.98 169.36 166.29 169.23 3,320,815 +2.86(+1.72%)
Sep 12, 2018 166.52 168.03 165.23 166.37 2,558,528 +0.03(+0.02%)
Sep 11, 2018 167.62 169.28 166.18 166.34 4,060,374 -2.53(-1.50%)
Sep 10, 2018 164.58 169.86 163.77 168.87 5,169,536 +5.17(+3.16%)
Sep 07, 2018 162.97 164.74 162.41 163.70 3,122,614 +0.12(+0.08%)
Sep 06, 2018 164.74 165.61 162.71 163.57 2,155,636 -1.33(-0.81%)
Sep 05, 2018 164.39 165.67 164.16 164.91 2,169,265 +0.85(+0.52%)
Sep 04, 2018 166.16 166.57 162.89 164.06 2,749,955 -2.57(-1.54%)
Aug 31, 2018 166.62 166.62 166.62 0 -0.45(-0.27%)
Aug 30, 2018 166.43 167.36 165.70 167.07 2,389,309 +0.50(+0.30%)
Aug 29, 2018 164.94 166.78 164.22 166.57 2,128,643 +0.94(+0.57%)
Aug 28, 2018 165.97 166.64 165.12 165.63 1,971,788 +0.02(+0.01%)
Aug 27, 2018 164.72 165.66 164.11 165.62 2,439,964 +1.64(+1.00%)
Aug 24, 2018 164.18 164.70 163.11 163.98 1,628,940 +0.03(+0.02%)
Aug 23, 2018 164.59 164.91 163.13 163.95 1,620,264 -1.03(-0.63%)
Aug 22, 2018 164.41 165.74 163.31 164.98 2,049,761 +0.44(+0.27%)
Aug 21, 2018 165.06 165.45 164.06 164.54 1,999,138 -0.21(-0.13%)
Aug 20, 2018 165.02 165.53 164.17 164.75 2,095,984 +0.12(+0.07%)
Aug 17, 2018 163.65 165.54 162.85 164.63 2,618,727 +0.82(+0.50%)
Aug 16, 2018 162.16 164.39 160.72 163.81 2,832,049 +2.09(+1.29%)
Aug 15, 2018 161.37 161.91 159.77 161.73 2,293,975 -0.41(-0.26%)
Aug 14, 2018 162.29 163.14 161.42 162.14 1,497,294 +0.12(+0.08%)
Aug 13, 2018 161.26 162.61 160.45 162.02 2,176,734 +0.99(+0.61%)
Aug 10, 2018 160.11 161.66 159.25 161.03 2,135,873 +0.37(+0.23%)
Aug 09, 2018 161.87 162.61 160.54 160.66 3,340,035 -1.85(-1.14%)
Aug 08, 2018 164.41 164.41 161.57 162.51 3,798,081 -3.48(-2.10%)
Aug 07, 2018 163.74 166.40 163.70 165.99 2,836,959 +2.31(+1.41%)
Aug 06, 2018 163.53 165.51 162.77 163.68 2,310,527 -0.32(-0.19%)
Aug 03, 2018 162.57 164.34 162.43 163.99 2,627,616 +1.33(+0.82%)
Aug 02, 2018 161.22 163.52 159.63 162.66 3,017,847 +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.