Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 158.75 164.00 158.72 161.86 5,344,755 +3.12(+1.96%)
Oct 30, 2018 159.04 160.36 157.03 158.75 4,812,567 +0.75(+0.47%)
Oct 29, 2018 158.95 160.28 155.16 158.00 4,561,046 +1.86(+1.19%)
Oct 26, 2018 155.66 157.28 153.87 156.15 5,455,570 -1.78(-1.13%)
Oct 25, 2018 158.40 159.94 152.22 157.93 5,932,614 +0.18(+0.12%)
Oct 24, 2018 165.35 166.20 157.31 157.74 5,036,798 -8.19(-4.94%)
Oct 23, 2018 164.81 167.15 162.64 165.94 3,041,374 -0.32(-0.19%)
Oct 22, 2018 168.89 169.43 165.79 166.25 3,236,531 -3.17(-1.87%)
Oct 19, 2018 170.22 172.22 169.13 169.43 3,206,833 -0.77(-0.45%)
Oct 18, 2018 170.58 171.70 168.15 170.20 2,898,479 -0.04(-0.02%)
Oct 17, 2018 169.10 170.69 167.03 170.24 2,929,701 +0.36(+0.21%)
Oct 16, 2018 165.58 170.17 164.74 169.88 2,693,411 +5.67(+3.45%)
Oct 15, 2018 164.73 166.58 163.72 164.21 2,489,491 -1.51(-0.91%)
Oct 12, 2018 164.24 166.31 163.00 165.72 3,848,819 +2.97(+1.83%)
Oct 11, 2018 169.22 170.40 161.52 162.75 4,972,986 -6.17(-3.65%)
Oct 10, 2018 172.11 173.25 168.56 168.92 4,940,526 -4.03(-2.33%)
Oct 09, 2018 172.74 174.70 171.69 172.95 2,988,560 +0.36(+0.21%)
Oct 08, 2018 170.75 173.06 170.63 172.59 3,427,995 +1.30(+0.76%)
Oct 05, 2018 171.65 173.03 169.45 171.29 2,955,160 +0.46(+0.27%)
Oct 04, 2018 173.03 173.92 168.60 170.83 3,834,950 -2.88(-1.66%)
Oct 03, 2018 174.84 174.84 173.49 173.71 2,690,360 -0.65(-0.37%)
Oct 02, 2018 173.31 174.72 173.03 174.36 2,587,076 +0.64(+0.37%)
Oct 01, 2018 174.41 175.76 173.47 173.72 2,999,428 -0.32(-0.18%)
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%)
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.