Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 161.49 161.88 158.35 159.12 1,547,716 -2.09(-1.30%)
Jul 30, 2018 165.50 165.77 160.79 161.21 1,267,181 -4.28(-2.59%)
Jul 27, 2018 166.00 166.90 165.39 165.49 1,530,500 -0.97(-0.58%)
Jul 26, 2018 171.89 171.99 166.26 166.46 2,283,098 -3.06(-1.81%)
Jul 25, 2018 168.00 169.91 167.85 169.52 1,657,021 +1.06(+0.63%)
Jul 24, 2018 168.96 169.53 167.67 168.46 1,403,322 -0.84(-0.50%)
Jul 23, 2018 169.00 169.73 168.03 169.30 1,314,778 +0.30(+0.18%)
Jul 20, 2018 168.38 169.15 167.33 169.00 979,745 +0.15(+0.09%)
Jul 19, 2018 170.79 171.48 168.79 168.85 1,290,631 -2.17(-1.27%)
Jul 18, 2018 169.46 171.49 169.10 171.02 1,029,156 +2.00(+1.18%)
Jul 17, 2018 168.22 169.18 167.32 169.02 889,357 +0.80(+0.48%)
Jul 16, 2018 166.83 168.47 166.15 168.22 721,043 +1.31(+0.78%)
Jul 13, 2018 166.96 167.18 165.13 166.91 1,021,144 +0.21(+0.13%)
Jul 12, 2018 167.40 164.99 166.70 1,236,295 +1.27(+0.77%)
Jul 11, 2018 162.87 165.79 162.17 165.43 1,407,219 +1.26(+0.77%)
Jul 10, 2018 163.64 164.89 162.55 164.17 1,399,694 +0.64(+0.39%)
Jul 09, 2018 161.21 163.80 161.00 163.53 1,651,922 +3.10(+1.93%)
Jul 06, 2018 160.08 161.53 159.51 160.43 1,574,250 +0.13(+0.08%)
Jul 05, 2018 161.44 161.44 159.36 160.30 1,334,546 -0.82(-0.51%)
Jul 03, 2018 161.12 161.12 161.12 0 -2.87(-1.75%)
Jul 02, 2018 163.48 164.06 162.98 163.99 917,806 +0.07(+0.04%)
Jun 29, 2018 164.67 165.93 163.85 163.92 1,686,709 +0.06(+0.04%)
Jun 28, 2018 163.62 165.00 162.38 163.86 1,100,116 +0.67(+0.41%)
Jun 27, 2018 163.02 166.44 162.51 163.19 1,406,912 -2.36(-1.43%)
Jun 26, 2018 166.86 168.55 165.20 165.55 1,646,302 -0.94(-0.56%)
Jun 25, 2018 168.20 168.20 165.15 166.49 1,327,093 -1.93(-1.15%)
Jun 22, 2018 168.84 169.97 167.79 168.42 1,967,044 +0.20(+0.12%)
Jun 21, 2018 167.03 168.77 165.12 168.22 1,408,043 +1.01(+0.60%)
Jun 20, 2018 167.87 168.87 167.09 167.21 1,231,565 +0.25(+0.15%)
Jun 19, 2018 167.85 168.72 166.40 166.96 2,017,398 -2.24(-1.32%)
Jun 18, 2018 169.00 169.72 168.38 169.20 1,117,226 -0.63(-0.37%)
Jun 15, 2018 170.40 168.86 169.83 2,074,769 +0.97(+0.57%)
Jun 14, 2018 170.79 172.21 168.17 168.86 1,684,597 -1.62(-0.95%)
Jun 13, 2018 170.28 171.67 169.31 170.48 1,547,596 +0.26(+0.15%)
Jun 12, 2018 170.34 170.90 168.66 170.22 1,217,646 -0.41(-0.24%)
Jun 11, 2018 171.25 171.43 169.64 170.63 1,449,922 -0.34(-0.20%)
Jun 08, 2018 171.41 171.69 169.69 170.97 1,428,055 -0.77(-0.45%)
Jun 07, 2018 173.49 173.76 170.80 171.74 1,926,915 -1.80(-1.04%)
Jun 06, 2018 174.36 173.54 2,257,335 +3.08(+1.81%)
Jun 05, 2018 169.08 170.79 169.08 170.46 2,619,253 +0.16(+0.09%)
Jun 04, 2018 167.67 170.48 167.52 170.30 1,984,823 +2.77(+1.65%)
Jun 01, 2018 164.41 167.80 163.77 167.53 1,690,453 +4.63(+2.84%)
May 31, 2018 165.04 165.78 162.50 162.90 3,657,488 -2.59(-1.57%)
May 30, 2018 159.60 166.14 158.70 165.49 2,422,471 +6.81(+4.29%)
May 29, 2018 158.47 159.54 157.35 158.68 1,862,221 -0.92(-0.58%)
May 25, 2018 159.60 159.60 159.60 0 -0.41(-0.26%)
May 24, 2018 158.68 160.12 157.21 160.01 1,473,301 -0.10(-0.06%)
May 23, 2018 159.83 160.19 158.14 160.11 1,026,696 -0.75(-0.47%)
May 22, 2018 161.27 161.46 158.81 160.86 1,387,525 -0.52(-0.32%)
May 21, 2018 160.15 161.87 160.01 161.38 982,520 +1.60(+1.00%)
May 18, 2018 160.62 160.88 159.30 159.78 1,923,827 -0.92(-0.57%)
May 17, 2018 160.33 160.91 159.40 160.70 1,090,938 +0.03(+0.02%)
May 16, 2018 160.60 161.02 159.37 160.67 911,162 +0.22(+0.14%)
May 15, 2018 160.73 161.37 159.30 160.45 1,232,121 -0.58(-0.36%)
May 14, 2018 159.94 161.20 158.50 161.03 1,336,084 +1.74(+1.09%)
May 11, 2018 159.83 160.00 158.50 159.29 1,194,930 -0.67(-0.42%)
May 10, 2018 160.44 160.99 159.14 159.96 1,532,538 -1.51(-0.94%)
May 09, 2018 158.74 161.84 157.40 161.47 1,307,283 +3.01(+1.90%)
May 08, 2018 159.06 159.71 157.65 158.46 1,299,063 -0.76(-0.48%)
May 07, 2018 159.41 160.08 158.35 159.22 1,232,005 +0.06(+0.04%)
May 04, 2018 156.81 160.30 155.75 159.16 1,406,083 +2.14(+1.36%)
May 03, 2018 155.70 158.40 153.90 157.02 2,096,993 +0.64(+0.41%)
May 02, 2018 156.45 158.20 155.65 156.38 1,700,543 -0.12(-0.08%)
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.