Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 142.00 142.00 142.00 0 +1.48(+1.05%)
Aug 30, 2018 154.73 155.20 139.86 140.52 5,274,604 -14.88(-9.57%)
Aug 29, 2018 154.02 155.84 151.82 155.40 2,002,356 +0.72(+0.47%)
Aug 28, 2018 154.08 155.92 152.44 154.67 1,034,741 +1.31(+0.85%)
Aug 27, 2018 154.32 155.28 152.41 153.37 904,972 +0.13(+0.08%)
Aug 24, 2018 152.59 153.54 150.34 153.24 927,252 +0.54(+0.36%)
Aug 23, 2018 153.13 154.78 152.26 152.69 880,782 -0.70(-0.46%)
Aug 22, 2018 150.86 155.03 150.86 153.40 1,147,198 +2.12(+1.40%)
Aug 21, 2018 150.95 152.70 150.42 151.28 1,141,836 +0.98(+0.65%)
Aug 20, 2018 149.02 150.50 148.61 150.29 853,511 +2.35(+1.59%)
Aug 17, 2018 147.35 148.84 146.65 147.94 823,585 +0.93(+0.63%)
Aug 16, 2018 147.77 148.51 146.47 147.01 615,941 -0.29(-0.19%)
Aug 15, 2018 152.10 152.10 146.31 147.30 730,443 -5.43(-3.56%)
Aug 14, 2018 151.64 152.92 150.60 152.73 732,899 +0.77(+0.51%)
Aug 13, 2018 153.20 153.21 151.22 151.96 436,623 -0.50(-0.33%)
Aug 10, 2018 153.65 154.68 151.98 152.46 796,358 -2.42(-1.56%)
Aug 09, 2018 152.84 156.31 152.00 154.87 658,348 +2.05(+1.34%)
Aug 08, 2018 152.89 153.68 152.26 152.82 493,606 +0.38(+0.25%)
Aug 07, 2018 151.45 152.88 150.82 152.44 641,070 +1.67(+1.10%)
Aug 06, 2018 149.21 151.39 148.09 150.78 662,816 +1.19(+0.80%)
Aug 03, 2018 149.45 150.42 148.99 149.59 483,441 +0.06(+0.04%)
Aug 02, 2018 147.91 149.60 146.19 149.53 736,732 +0.62(+0.41%)
Aug 01, 2018 151.63 153.12 148.76 148.91 674,110 -3.32(-2.18%)
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%)
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.