Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 143.16 143.16 143.16 0 +1.49(+1.05%)
Aug 30, 2018 156.00 156.47 141.00 141.67 5,231,791 -15.00(-9.57%)
Aug 29, 2018 155.28 157.11 153.06 156.67 1,986,104 +0.73(+0.47%)
Aug 28, 2018 155.34 157.20 153.69 155.94 1,026,343 +1.28(+0.83%)
Aug 27, 2018 155.62 156.59 153.69 154.66 897,406 +0.13(+0.08%)
Aug 24, 2018 153.88 154.84 151.61 154.53 919,500 +0.55(+0.36%)
Aug 23, 2018 154.42 156.09 153.54 153.98 873,418 -0.71(-0.46%)
Aug 22, 2018 152.13 156.34 152.13 154.69 1,137,607 +2.14(+1.40%)
Aug 21, 2018 152.22 153.99 151.69 152.55 1,132,290 +0.99(+0.65%)
Aug 20, 2018 150.28 151.77 149.86 151.56 846,375 +2.37(+1.59%)
Aug 17, 2018 148.59 150.09 147.88 149.19 816,700 +0.94(+0.63%)
Aug 16, 2018 149.02 149.76 147.71 148.25 610,792 -0.29(-0.20%)
Aug 15, 2018 153.38 153.38 147.54 148.54 724,336 -5.48(-3.56%)
Aug 14, 2018 152.92 154.21 151.87 154.02 726,772 +0.78(+0.51%)
Aug 13, 2018 154.49 154.50 152.50 153.24 432,973 -0.50(-0.33%)
Aug 10, 2018 154.95 155.98 153.26 153.74 789,700 -2.44(-1.56%)
Aug 09, 2018 154.13 157.63 153.28 156.18 652,844 +2.07(+1.34%)
Aug 08, 2018 154.18 154.98 153.54 154.11 489,480 +0.38(+0.25%)
Aug 07, 2018 152.73 154.17 152.09 153.73 635,711 +1.68(+1.10%)
Aug 06, 2018 150.47 152.67 149.34 152.05 657,275 +1.20(+0.80%)
Aug 03, 2018 150.71 151.69 150.25 150.85 479,400 +0.06(+0.04%)
Aug 02, 2018 149.16 150.86 147.42 150.79 730,573 +0.62(+0.41%)
Aug 01, 2018 152.91 154.41 150.01 150.17 668,474 -3.35(-2.18%)
Jul 31, 2018 155.00 155.85 151.72 153.52 839,797 +0.22(+0.14%)
Jul 30, 2018 153.53 154.17 152.36 153.30 724,398 -0.78(-0.51%)
Jul 27, 2018 157.60 158.03 153.18 154.08 518,300 -3.42(-2.17%)
Jul 26, 2018 157.37 159.84 156.22 157.50 972,993 +0.51(+0.32%)
Jul 25, 2018 153.55 157.04 153.55 156.99 718,147 +3.01(+1.95%)
Jul 24, 2018 155.28 156.37 153.52 153.98 1,028,953 -1.39(-0.89%)
Jul 23, 2018 155.37 156.58 154.23 155.37 1,065,641 +0.90(+0.58%)
Jul 20, 2018 154.00 156.40 153.63 154.47 977,816 +0.92(+0.60%)
Jul 19, 2018 151.83 154.24 151.44 153.55 734,556 +1.77(+1.17%)
Jul 18, 2018 150.79 152.12 150.34 151.78 846,029 +0.29(+0.19%)
Jul 17, 2018 148.25 152.31 148.25 151.49 1,281,415 +3.49(+2.36%)
Jul 16, 2018 148.49 149.44 147.90 148.00 927,272 -0.27(-0.18%)
Jul 13, 2018 148.12 149.86 147.43 148.27 471,692 +0.06(+0.04%)
Jul 12, 2018 148.43 148.96 147.86 148.21 716,973 +0.59(+0.40%)
Jul 11, 2018 149.80 149.99 147.07 147.62 1,097,726 -3.69(-2.44%)
Jul 10, 2018 149.92 151.48 149.00 151.31 996,064 +1.65(+1.10%)
Jul 09, 2018 146.49 150.11 146.49 149.66 1,199,756 +3.24(+2.21%)
Jul 06, 2018 145.65 147.66 145.54 146.42 690,488 +0.60(+0.41%)
Jul 05, 2018 146.91 147.32 144.47 145.82 868,545 -0.05(-0.03%)
Jul 03, 2018 145.87 145.87 145.87 0 -2.66(-1.79%)
Jul 02, 2018 148.29 148.67 146.73 148.53 828,276 -1.19(-0.79%)
Jun 29, 2018 152.23 154.76 149.64 149.72 960,745 -1.65(-1.09%)
Jun 28, 2018 150.63 151.98 149.33 151.37 878,880 -0.33(-0.22%)
Jun 27, 2018 153.41 155.66 150.87 151.70 1,049,138 -2.13(-1.38%)
Jun 26, 2018 151.50 155.00 151.48 153.83 1,597,301 +4.08(+2.72%)
Jun 25, 2018 150.70 150.98 148.80 149.75 1,244,412 -2.33(-1.53%)
Jun 22, 2018 155.23 155.24 152.03 152.08 1,508,700 -2.32(-1.50%)
Jun 21, 2018 157.14 157.51 154.02 154.40 1,089,906 -2.95(-1.87%)
Jun 20, 2018 160.45 160.74 156.64 157.35 928,996 -3.04(-1.90%)
Jun 19, 2018 161.68 162.46 159.50 160.39 985,460 -3.22(-1.97%)
Jun 18, 2018 160.61 164.01 160.46 163.61 758,439 +2.20(+1.36%)
Jun 15, 2018 160.24 160.24 161.41 987,858 +1.17(+0.73%)
Jun 14, 2018 162.44 162.44 159.98 160.24 1,107,168 -2.06(-1.27%)
Jun 13, 2018 165.93 166.41 162.00 162.30 878,120 -3.91(-2.35%)
Jun 12, 2018 166.45 167.41 165.56 166.21 677,540 -0.29(-0.17%)
Jun 11, 2018 168.52 169.22 166.38 166.50 562,243 -1.66(-0.99%)
Jun 08, 2018 165.00 168.27 164.26 168.16 837,218 +3.05(+1.85%)
Jun 07, 2018 165.00 167.70 164.60 165.11 957,812 +0.71(+0.43%)
Jun 06, 2018 164.50 164.40 1,124,283 +3.44(+2.14%)
Jun 05, 2018 159.85 161.19 158.80 160.96 947,411 +1.13(+0.71%)
Jun 04, 2018 159.10 159.83 157.26 159.83 911,315 +0.87(+0.55%)
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.