Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 153.70 154.54 150.45 152.23 846,906 +0.22(+0.14%)
Jul 30, 2018 152.24 152.88 151.08 152.01 730,530 -0.77(-0.51%)
Jul 27, 2018 156.28 156.70 151.89 152.79 522,687 -3.39(-2.17%)
Jul 26, 2018 156.05 158.50 154.90 156.18 981,230 +0.51(+0.33%)
Jul 25, 2018 152.26 155.72 152.26 155.67 724,226 +2.98(+1.95%)
Jul 24, 2018 153.98 155.06 152.23 152.69 1,037,664 -1.38(-0.90%)
Jul 23, 2018 154.07 155.27 152.94 154.07 1,074,662 +0.89(+0.58%)
Jul 20, 2018 152.71 155.09 152.34 153.17 986,094 +0.91(+0.60%)
Jul 19, 2018 150.56 152.94 150.17 152.26 740,774 +1.75(+1.17%)
Jul 18, 2018 149.52 150.84 149.08 150.51 853,191 +0.29(+0.19%)
Jul 17, 2018 147.00 151.04 147.00 150.22 1,292,263 +3.46(+2.36%)
Jul 16, 2018 147.24 148.19 146.66 146.76 935,122 -0.27(-0.18%)
Jul 13, 2018 146.88 148.60 146.19 147.03 475,685 +0.06(+0.04%)
Jul 12, 2018 147.18 147.71 146.62 146.97 723,042 +0.59(+0.40%)
Jul 11, 2018 148.54 148.73 145.84 146.38 1,107,019 -3.66(-2.44%)
Jul 10, 2018 148.66 150.21 147.75 150.04 1,004,496 +1.64(+1.10%)
Jul 09, 2018 145.26 148.85 145.26 148.40 1,209,913 +3.21(+2.21%)
Jul 06, 2018 144.43 146.42 144.32 145.19 696,333 +0.59(+0.41%)
Jul 05, 2018 145.68 146.09 143.26 144.60 875,898 -0.05(-0.03%)
Jul 03, 2018 144.65 144.65 144.65 0 -2.64(-1.79%)
Jul 02, 2018 147.04 147.42 145.50 147.28 835,288 -1.18(-0.79%)
Jun 29, 2018 150.95 153.46 148.38 148.46 968,878 -1.64(-1.09%)
Jun 28, 2018 149.37 150.70 148.08 150.10 886,320 -0.33(-0.22%)
Jun 27, 2018 152.12 154.35 149.60 150.43 1,058,019 -2.11(-1.39%)
Jun 26, 2018 150.23 153.70 150.21 152.54 1,610,823 +4.05(+2.72%)
Jun 25, 2018 149.44 149.71 147.55 148.49 1,254,947 -2.31(-1.53%)
Jun 22, 2018 153.93 153.94 150.75 150.80 1,521,472 -2.30(-1.50%)
Jun 21, 2018 155.82 156.19 152.73 153.10 1,099,133 -2.92(-1.87%)
Jun 20, 2018 159.10 159.39 155.32 156.03 936,860 -3.02(-1.90%)
Jun 19, 2018 160.32 161.10 158.16 159.04 993,802 -3.19(-1.97%)
Jun 18, 2018 159.26 162.63 159.11 162.24 764,859 +2.18(+1.36%)
Jun 15, 2018 158.90 158.90 160.06 996,221 +1.16(+0.73%)
Jun 14, 2018 161.08 161.08 158.64 158.90 1,116,541 -2.04(-1.27%)
Jun 13, 2018 164.54 165.01 160.64 160.94 885,554 -3.88(-2.35%)
Jun 12, 2018 165.05 166.00 164.17 164.81 683,276 -0.29(-0.17%)
Jun 11, 2018 167.10 167.80 164.98 165.10 567,002 -1.65(-0.99%)
Jun 08, 2018 163.62 166.86 162.88 166.75 844,305 +3.02(+1.85%)
Jun 07, 2018 163.62 166.29 163.22 163.72 965,920 +0.70(+0.43%)
Jun 06, 2018 163.12 163.02 1,133,801 +3.41(+2.14%)
Jun 05, 2018 158.51 159.84 157.47 159.61 955,431 +1.12(+0.71%)
Jun 04, 2018 157.76 158.49 155.94 158.49 919,030 +0.86(+0.55%)
Jun 01, 2018 160.64 161.12 156.40 157.63 1,294,529 -1.03(-0.65%)
May 31, 2018 154.44 159.11 153.74 158.66 2,845,126 +4.46(+2.89%)
May 30, 2018 154.69 155.69 154.07 154.19 2,235,747 +0.39(+0.25%)
May 29, 2018 155.34 156.07 153.47 153.81 1,287,563 -2.69(-1.72%)
May 25, 2018 156.50 156.50 156.50 0 -0.71(-0.45%)
May 24, 2018 156.28 157.72 155.54 157.21 597,753 +0.50(+0.32%)
May 23, 2018 153.08 157.59 152.94 156.71 1,026,060 +3.39(+2.21%)
May 22, 2018 154.09 154.57 152.64 153.32 897,662 +0.08(+0.05%)
May 21, 2018 154.22 155.14 153.01 153.24 724,262 -0.56(-0.37%)
May 18, 2018 154.19 154.58 152.67 153.81 612,178 -1.12(-0.72%)
May 17, 2018 153.34 156.92 152.75 154.93 1,046,570 +1.02(+0.66%)
May 16, 2018 153.70 155.31 152.75 153.91 765,972 +0.63(+0.41%)
May 15, 2018 152.58 154.76 151.73 153.27 610,593 +0.29(+0.19%)
May 14, 2018 152.19 153.94 151.60 152.99 767,188 +1.12(+0.74%)
May 11, 2018 151.93 152.57 151.14 151.87 496,714 +0.19(+0.12%)
May 10, 2018 152.12 152.65 150.64 151.68 728,331 -0.06(-0.04%)
May 09, 2018 150.40 152.01 150.06 151.74 756,623 +1.34(+0.89%)
May 08, 2018 150.35 151.29 149.40 150.40 857,798 +0.19(+0.13%)
May 07, 2018 150.85 151.25 148.46 150.21 844,760 -0.74(-0.49%)
May 04, 2018 150.00 151.51 147.86 150.96 1,036,256 +0.80(+0.53%)
May 03, 2018 149.79 151.26 148.95 150.15 1,093,743 -0.79(-0.53%)
May 02, 2018 153.03 153.64 149.58 150.94 1,489,168 -3.07(-2.00%)
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.