Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 153.70 154.55 150.45 152.24 846,877 +0.22(+0.14%)
Jul 30, 2018 152.25 152.88 151.09 152.02 730,505 -0.77(-0.51%)
Jul 27, 2018 156.28 156.71 151.90 152.79 522,669 -3.39(-2.17%)
Jul 26, 2018 156.05 158.50 154.91 156.18 981,196 +0.51(+0.33%)
Jul 25, 2018 152.27 155.73 152.27 155.68 724,201 +2.98(+1.95%)
Jul 24, 2018 153.98 155.06 152.23 152.69 1,037,628 -1.38(-0.89%)
Jul 23, 2018 154.07 155.27 152.94 154.07 1,074,625 +0.89(+0.58%)
Jul 20, 2018 152.71 155.09 152.35 153.18 986,060 +0.91(+0.60%)
Jul 19, 2018 150.56 152.95 150.17 152.27 740,749 +1.75(+1.17%)
Jul 18, 2018 149.53 150.85 149.08 150.51 853,162 +0.29(+0.19%)
Jul 17, 2018 147.01 151.04 147.01 150.22 1,292,219 +3.46(+2.36%)
Jul 16, 2018 147.25 148.19 146.66 146.76 935,090 -0.27(-0.18%)
Jul 13, 2018 146.88 148.61 146.20 147.03 475,668 +0.06(+0.04%)
Jul 12, 2018 147.19 147.72 146.62 146.97 723,018 +0.59(+0.40%)
Jul 11, 2018 148.55 148.74 145.84 146.39 1,106,981 -3.66(-2.44%)
Jul 10, 2018 148.67 150.21 147.75 150.04 1,004,462 +1.64(+1.10%)
Jul 09, 2018 145.26 148.85 145.26 148.41 1,209,871 +3.21(+2.21%)
Jul 06, 2018 144.43 146.43 144.32 145.20 696,309 +0.59(+0.41%)
Jul 05, 2018 145.68 146.09 143.26 144.60 875,867 -0.05(-0.03%)
Jul 03, 2018 144.65 144.65 144.65 0 -2.64(-1.79%)
Jul 02, 2018 147.05 147.43 145.50 147.29 835,259 -1.18(-0.79%)
Jun 29, 2018 150.96 153.47 148.39 148.47 968,845 -1.64(-1.09%)
Jun 28, 2018 149.37 150.71 148.08 150.10 886,290 -0.33(-0.22%)
Jun 27, 2018 152.13 154.36 149.61 150.43 1,057,983 -2.11(-1.38%)
Jun 26, 2018 150.23 153.70 150.21 152.54 1,610,768 +4.05(+2.72%)
Jun 25, 2018 149.44 149.72 147.56 148.50 1,254,904 -2.31(-1.53%)
Jun 22, 2018 153.93 153.94 150.76 150.81 1,521,420 -2.30(-1.50%)
Jun 21, 2018 155.83 156.19 152.73 153.11 1,099,095 -2.92(-1.87%)
Jun 20, 2018 159.11 159.40 155.33 156.03 936,828 -3.02(-1.90%)
Jun 19, 2018 160.33 161.10 158.17 159.05 993,768 -3.19(-1.97%)
Jun 18, 2018 159.27 162.64 159.12 162.24 764,833 +2.18(+1.36%)
Jun 15, 2018 158.90 158.90 160.06 996,186 +1.16(+0.73%)
Jun 14, 2018 161.08 161.08 158.64 158.90 1,116,502 -2.04(-1.27%)
Jun 13, 2018 164.54 165.02 160.65 160.94 885,523 -3.88(-2.35%)
Jun 12, 2018 165.06 166.01 164.18 164.82 683,252 -0.29(-0.17%)
Jun 11, 2018 167.11 167.81 164.99 165.11 566,983 -1.65(-0.99%)
Jun 08, 2018 163.62 166.86 162.89 166.75 844,276 +3.02(+1.85%)
Jun 07, 2018 163.62 166.30 163.22 163.73 965,887 +0.70(+0.43%)
Jun 06, 2018 163.12 163.03 1,133,762 +3.41(+2.14%)
Jun 05, 2018 158.51 159.84 157.47 159.61 955,398 +1.12(+0.71%)
Jun 04, 2018 157.77 158.49 155.94 158.49 918,998 +0.86(+0.55%)
Jun 01, 2018 160.65 161.13 156.40 157.63 1,294,484 -1.03(-0.65%)
May 31, 2018 154.45 159.12 153.74 158.66 2,845,028 +4.46(+2.89%)
May 30, 2018 154.70 155.70 154.07 154.20 2,235,671 +0.39(+0.25%)
May 29, 2018 155.34 156.08 153.48 153.81 1,287,519 -2.69(-1.72%)
May 25, 2018 156.50 156.50 156.50 0 -0.71(-0.45%)
May 24, 2018 156.28 157.73 155.55 157.21 597,732 +0.50(+0.32%)
May 23, 2018 153.09 157.59 152.94 156.72 1,026,025 +3.39(+2.21%)
May 22, 2018 154.10 154.58 152.64 153.33 897,631 +0.08(+0.05%)
May 21, 2018 154.23 155.15 153.01 153.25 724,237 -0.56(-0.37%)
May 18, 2018 154.19 154.59 152.67 153.81 612,157 -1.12(-0.72%)
May 17, 2018 153.35 156.93 152.75 154.93 1,046,534 +1.02(+0.66%)
May 16, 2018 153.70 155.32 152.75 153.91 765,945 +0.63(+0.41%)
May 15, 2018 152.59 154.77 151.73 153.28 610,572 +0.29(+0.19%)
May 14, 2018 152.20 153.94 151.60 152.99 767,162 +1.12(+0.74%)
May 11, 2018 151.93 152.58 151.15 151.87 496,697 +0.19(+0.12%)
May 10, 2018 152.13 152.65 150.64 151.68 728,306 -0.06(-0.04%)
May 09, 2018 150.41 152.02 150.07 151.74 756,597 +1.34(+0.89%)
May 08, 2018 150.35 151.30 149.40 150.41 857,768 +0.19(+0.13%)
May 07, 2018 150.86 151.26 148.47 150.22 844,731 -0.74(-0.49%)
May 04, 2018 150.01 151.51 147.87 150.96 1,036,221 +0.80(+0.53%)
May 03, 2018 149.80 151.27 148.96 150.16 1,093,705 -0.79(-0.53%)
May 02, 2018 153.03 153.65 149.58 150.95 1,489,117 -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.