Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 162.66 163.20 161.31 162.25 3,177,852 -0.59(-0.36%)
Jul 31, 2018 158.24 163.62 158.14 162.84 5,345,513 +4.90(+3.11%)
Jul 30, 2018 158.66 159.25 157.37 157.94 3,602,625 -1.50(-0.94%)
Jul 27, 2018 162.39 162.57 157.06 159.44 4,948,922 -1.33(-0.83%)
Jul 26, 2018 161.58 162.05 159.64 160.77 3,422,716 +0.84(+0.52%)
Jul 25, 2018 158.76 160.28 158.05 159.93 2,520,959 +1.36(+0.86%)
Jul 24, 2018 158.45 160.07 157.83 158.58 2,945,528 +1.19(+0.75%)
Jul 23, 2018 157.51 158.22 156.72 157.39 2,132,754 -0.43(-0.27%)
Jul 20, 2018 158.64 158.64 156.99 157.82 2,801,239 -1.05(-0.66%)
Jul 19, 2018 159.78 157.66 158.87 3,063,617 -0.86(-0.54%)
Jul 18, 2018 160.11 160.73 159.11 159.74 2,674,427 -0.93(-0.58%)
Jul 17, 2018 159.38 161.47 159.16 160.66 3,098,749 -0.80(-0.49%)
Jul 16, 2018 162.15 162.86 160.82 161.46 2,202,576 -0.85(-0.53%)
Jul 13, 2018 163.01 162.31 2,694,031 +1.52(+0.94%)
Jul 12, 2018 160.89 160.94 159.59 160.80 2,718,055 +0.77(+0.48%)
Jul 11, 2018 161.23 161.72 159.50 160.03 2,933,879 -2.10(-1.30%)
Jul 10, 2018 160.87 162.51 159.52 162.13 3,325,553 +1.26(+0.78%)
Jul 09, 2018 158.66 161.05 158.38 160.87 3,698,398 +2.62(+1.65%)
Jul 06, 2018 156.23 158.65 155.77 158.25 3,321,181 +3.02(+1.95%)
Jul 05, 2018 154.22 155.90 153.78 155.23 2,173,955 +1.37(+0.89%)
Jul 03, 2018 153.86 153.86 153.86 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.