Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 163.68 164.22 162.32 163.27 3,158,118 -0.59(-0.36%)
Jul 31, 2018 159.23 164.64 159.12 163.86 5,312,319 +4.94(+3.11%)
Jul 30, 2018 159.65 160.24 158.35 158.93 3,580,253 -1.51(-0.94%)
Jul 27, 2018 163.40 163.59 158.04 160.43 4,918,190 -1.34(-0.83%)
Jul 26, 2018 162.59 163.06 160.63 161.78 3,401,462 +0.84(+0.52%)
Jul 25, 2018 159.75 161.28 159.04 160.93 2,505,305 +1.37(+0.86%)
Jul 24, 2018 159.44 161.07 158.82 159.57 2,927,237 +1.19(+0.75%)
Jul 23, 2018 158.49 159.20 157.70 158.37 2,119,510 -0.43(-0.27%)
Jul 20, 2018 159.63 159.63 157.97 158.81 2,783,844 -1.06(-0.66%)
Jul 19, 2018 160.78 158.64 159.87 3,044,593 -0.87(-0.54%)
Jul 18, 2018 161.11 161.73 160.11 160.73 2,657,820 -0.93(-0.58%)
Jul 17, 2018 160.38 162.48 160.16 161.67 3,079,506 -0.80(-0.49%)
Jul 16, 2018 163.16 163.88 161.83 162.47 2,188,899 -0.86(-0.53%)
Jul 13, 2018 164.03 163.33 2,677,302 +1.53(+0.94%)
Jul 12, 2018 161.89 161.95 160.59 161.80 2,701,177 +0.78(+0.48%)
Jul 11, 2018 162.23 162.73 160.50 161.03 2,915,661 -2.12(-1.30%)
Jul 10, 2018 161.88 163.53 160.52 163.14 3,304,902 +1.27(+0.78%)
Jul 09, 2018 159.65 162.06 159.38 161.88 3,675,433 +2.63(+1.65%)
Jul 06, 2018 157.21 159.64 156.74 159.24 3,300,558 +3.04(+1.95%)
Jul 05, 2018 155.18 156.87 154.74 156.20 2,160,455 +1.38(+0.89%)
Jul 03, 2018 154.82 154.82 154.82 0 +0.35(+0.23%)
Jul 02, 2018 153.47 154.61 152.31 154.47 2,482,762 +0.58(+0.38%)
Jun 29, 2018 153.06 155.11 153.05 153.89 3,126,115 +1.04(+0.68%)
Jun 28, 2018 152.70 153.88 151.48 152.85 2,742,381 -0.16(-0.10%)
Jun 27, 2018 154.16 156.20 152.96 153.00 2,824,527 -0.88(-0.57%)
Jun 26, 2018 154.51 155.02 153.38 153.89 2,482,468 -0.64(-0.42%)
Jun 25, 2018 154.24 155.64 153.46 154.53 3,212,536 +0.18(+0.11%)
Jun 22, 2018 155.32 155.32 154.09 154.36 13,378,140 -0.70(-0.45%)
Jun 21, 2018 155.49 155.49 153.74 155.06 2,646,278 -0.43(-0.28%)
Jun 20, 2018 155.27 156.32 154.01 155.49 2,887,846 +0.27(+0.17%)
Jun 19, 2018 152.42 155.35 152.42 155.22 3,044,920 +1.87(+1.22%)
Jun 18, 2018 153.51 153.81 152.05 153.36 2,843,625 -0.88(-0.57%)
Jun 15, 2018 154.89 154.89 154.24 7,766,215 -0.65(-0.42%)
Jun 14, 2018 153.47 155.12 152.31 154.89 2,746,412 +1.76(+1.15%)
Jun 13, 2018 154.53 155.54 152.94 153.13 2,691,589 -1.16(-0.75%)
Jun 12, 2018 153.62 154.33 152.91 154.29 2,453,366 +0.38(+0.25%)
Jun 11, 2018 153.51 154.08 152.50 153.91 2,890,032 +0.26(+0.17%)
Jun 08, 2018 153.31 154.77 153.06 153.65 3,436,538 +0.83(+0.55%)
Jun 07, 2018 152.96 153.44 152.16 152.81 3,273,896 -0.21(-0.14%)
Jun 06, 2018 153.52 153.02 2,654,821 +1.52(+1.00%)
Jun 05, 2018 152.40 153.99 149.89 151.50 4,774,921 -3.09(-2.00%)
Jun 04, 2018 152.71 155.03 152.42 154.60 2,757,090 +1.56(+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.