Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 153.51 154.66 152.35 154.51 2,482,089 +0.58(+0.38%)
Jun 29, 2018 153.10 155.15 153.09 153.93 3,125,268 +1.04(+0.68%)
Jun 28, 2018 152.74 153.92 151.52 152.89 2,741,638 -0.16(-0.10%)
Jun 27, 2018 154.21 156.24 153.00 153.05 2,823,762 -0.88(-0.57%)
Jun 26, 2018 154.56 155.06 153.42 153.93 2,481,796 -0.64(-0.42%)
Jun 25, 2018 154.28 155.68 153.50 154.57 3,211,665 +0.18(+0.11%)
Jun 22, 2018 155.37 155.37 154.13 154.40 13,374,514 -0.70(-0.45%)
Jun 21, 2018 155.53 155.53 153.78 155.10 2,645,561 -0.43(-0.28%)
Jun 20, 2018 155.31 156.37 154.06 155.53 2,887,063 +0.27(+0.17%)
Jun 19, 2018 152.46 155.39 152.46 155.26 3,044,095 +1.87(+1.22%)
Jun 18, 2018 153.55 153.86 152.09 153.40 2,842,854 -0.88(-0.57%)
Jun 15, 2018 154.93 154.93 154.28 7,764,110 -0.65(-0.42%)
Jun 14, 2018 153.51 155.16 152.35 154.93 2,745,668 +1.76(+1.15%)
Jun 13, 2018 154.57 155.58 152.98 153.17 2,690,860 -1.16(-0.75%)
Jun 12, 2018 153.66 154.37 152.95 154.33 2,452,701 +0.38(+0.25%)
Jun 11, 2018 153.56 154.12 152.55 153.95 2,889,249 +0.26(+0.17%)
Jun 08, 2018 153.35 154.81 153.10 153.69 3,435,606 +0.83(+0.55%)
Jun 07, 2018 153.00 153.48 152.20 152.85 3,273,009 -0.21(-0.14%)
Jun 06, 2018 153.56 153.06 2,654,101 +1.52(+1.00%)
Jun 05, 2018 152.44 154.03 149.93 151.55 4,773,627 -3.09(-2.00%)
Jun 04, 2018 152.75 155.08 152.46 154.64 2,756,343 +1.56(+1.02%)
Jun 01, 2018 150.73 154.08 150.40 153.08 3,468,962 +3.29(+2.20%)
May 31, 2018 150.36 150.90 148.75 149.79 6,292,244 -0.52(-0.34%)
May 30, 2018 148.68 151.59 148.44 150.30 4,100,214 +2.34(+1.58%)
May 29, 2018 147.59 148.75 146.58 147.97 2,856,444 -0.67(-0.45%)
May 25, 2018 148.64 148.64 148.64 0 +0.23(+0.16%)
May 24, 2018 150.10 150.32 147.59 148.40 2,861,384 -1.65(-1.10%)
May 23, 2018 147.70 150.09 147.32 150.05 2,688,497 +1.32(+0.89%)
May 22, 2018 147.36 149.75 147.19 148.74 3,288,922 +1.58(+1.07%)
May 21, 2018 147.70 148.38 146.68 147.16 3,066,576 +0.14(+0.10%)
May 18, 2018 147.19 147.88 145.68 147.02 4,049,801 +1.38(+0.94%)
May 17, 2018 144.52 146.29 143.87 145.64 2,717,545 +0.71(+0.49%)
May 16, 2018 142.89 145.58 142.28 144.93 2,990,940 +2.32(+1.63%)
May 15, 2018 144.66 145.07 141.59 142.62 5,427,887 -3.00(-2.06%)
May 14, 2018 144.07 147.13 143.19 145.61 4,073,189 +1.71(+1.19%)
May 11, 2018 140.99 144.28 140.70 143.90 4,520,179 +2.58(+1.83%)
May 10, 2018 140.89 141.91 140.15 141.31 3,561,405 +0.94(+0.67%)
May 09, 2018 139.60 141.12 138.27 140.38 3,457,805 +0.95(+0.68%)
May 08, 2018 139.69 141.09 138.61 139.43 4,758,490 +0.36(+0.26%)
May 07, 2018 139.50 140.62 138.61 139.07 3,838,063 +0.07(+0.05%)
May 04, 2018 137.34 140.26 136.72 139.01 4,144,915 +1.32(+0.96%)
May 03, 2018 140.08 140.96 137.41 137.69 5,018,461 -2.52(-1.79%)
May 02, 2018 140.10 141.56 139.27 140.21 4,937,305 +0.12(+0.09%)
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.