Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 153.76 154.61 150.51 152.30 846,546 +0.22(+0.14%)
Jul 30, 2018 152.31 152.94 151.15 152.08 730,219 -0.77(-0.51%)
Jul 27, 2018 156.34 156.77 151.96 152.85 522,465 -3.39(-2.17%)
Jul 26, 2018 156.12 158.57 154.97 156.24 980,812 +0.51(+0.32%)
Jul 25, 2018 152.33 155.79 152.33 155.74 723,918 +2.99(+1.95%)
Jul 24, 2018 154.04 155.12 152.29 152.75 1,037,222 -1.38(-0.89%)
Jul 23, 2018 154.13 155.33 153.00 154.13 1,074,205 +0.89(+0.58%)
Jul 20, 2018 152.77 155.15 152.41 153.24 985,674 +0.91(+0.60%)
Jul 19, 2018 150.62 153.01 150.23 152.33 740,459 +1.76(+1.17%)
Jul 18, 2018 149.59 150.91 149.14 150.57 852,828 +0.29(+0.19%)
Jul 17, 2018 147.07 151.10 147.07 150.28 1,291,713 +3.46(+2.36%)
Jul 16, 2018 147.31 148.25 146.72 146.82 934,724 -0.27(-0.18%)
Jul 13, 2018 146.94 148.66 146.25 147.09 475,482 +0.06(+0.04%)
Jul 12, 2018 147.25 147.77 146.68 147.03 722,735 +0.58(+0.40%)
Jul 11, 2018 148.61 148.79 145.90 146.44 1,106,548 -3.66(-2.44%)
Jul 10, 2018 148.72 150.27 147.81 150.10 1,004,069 +1.64(+1.10%)
Jul 09, 2018 145.32 148.91 145.32 148.47 1,209,398 +3.21(+2.21%)
Jul 06, 2018 144.49 146.48 144.38 145.25 696,037 +0.60(+0.41%)
Jul 05, 2018 145.74 146.15 143.32 144.66 875,525 -0.05(-0.03%)
Jul 03, 2018 144.71 144.71 144.71 0 -2.64(-1.79%)
Jul 02, 2018 147.11 147.49 145.56 147.35 834,932 -1.18(-0.79%)
Jun 29, 2018 151.02 153.53 148.45 148.53 968,466 -1.64(-1.09%)
Jun 28, 2018 149.43 150.77 148.14 150.16 885,943 -0.33(-0.22%)
Jun 27, 2018 152.19 154.42 149.67 150.49 1,057,569 -2.11(-1.38%)
Jun 26, 2018 150.29 153.76 150.27 152.60 1,610,138 +4.05(+2.72%)
Jun 25, 2018 149.50 149.78 147.61 148.56 1,254,413 -2.31(-1.53%)
Jun 22, 2018 153.99 154.00 150.82 150.87 1,520,825 -2.30(-1.50%)
Jun 21, 2018 155.89 156.25 152.79 153.17 1,098,665 -2.93(-1.87%)
Jun 20, 2018 159.17 159.46 155.39 156.09 936,462 -3.02(-1.90%)
Jun 19, 2018 160.39 161.16 158.23 159.11 993,380 -3.20(-1.97%)
Jun 18, 2018 159.33 162.70 159.18 162.31 764,534 +2.18(+1.36%)
Jun 15, 2018 158.96 158.96 160.12 995,797 +1.16(+0.73%)
Jun 14, 2018 161.15 161.15 158.70 158.96 1,116,066 -2.04(-1.27%)
Jun 13, 2018 164.61 165.08 160.71 161.01 885,177 -3.88(-2.35%)
Jun 12, 2018 165.12 166.07 164.24 164.88 682,985 -0.29(-0.17%)
Jun 11, 2018 167.18 167.87 165.05 165.17 566,761 -1.65(-0.99%)
Jun 08, 2018 163.68 166.93 162.95 166.82 843,946 +3.02(+1.85%)
Jun 07, 2018 163.68 166.36 163.29 163.79 965,509 +0.71(+0.43%)
Jun 06, 2018 163.19 163.09 1,133,318 +3.41(+2.14%)
Jun 05, 2018 158.58 159.91 157.53 159.68 955,025 +1.12(+0.71%)
Jun 04, 2018 157.83 158.56 156.01 158.56 918,639 +0.86(+0.55%)
Jun 01, 2018 160.71 161.19 156.46 157.69 1,293,978 -1.03(-0.65%)
May 31, 2018 154.51 159.18 153.80 158.72 2,843,916 +4.46(+2.89%)
May 30, 2018 154.76 155.76 154.13 154.26 2,234,796 +0.39(+0.25%)
May 29, 2018 155.40 156.14 153.54 153.87 1,287,016 -2.69(-1.72%)
May 25, 2018 156.56 156.56 156.56 0 -0.71(-0.45%)
May 24, 2018 156.34 157.79 155.61 157.28 597,498 +0.50(+0.32%)
May 23, 2018 153.15 157.65 153.00 156.78 1,025,624 +3.39(+2.21%)
May 22, 2018 154.16 154.64 152.70 153.39 897,280 +0.08(+0.05%)
May 21, 2018 154.29 155.21 153.07 153.31 723,954 -0.56(-0.37%)
May 18, 2018 154.25 154.65 152.73 153.87 611,917 -1.12(-0.72%)
May 17, 2018 153.41 156.99 152.81 154.99 1,046,125 +1.02(+0.66%)
May 16, 2018 153.76 155.38 152.81 153.97 765,646 +0.63(+0.41%)
May 15, 2018 152.65 154.83 151.79 153.34 610,331 +0.29(+0.19%)
May 14, 2018 152.26 154.00 151.66 153.05 766,859 +1.12(+0.74%)
May 11, 2018 151.99 152.64 151.21 151.93 496,501 +0.19(+0.12%)
May 10, 2018 152.19 152.71 150.70 151.74 728,019 -0.06(-0.04%)
May 09, 2018 150.46 152.08 150.13 151.80 756,298 +1.34(+0.89%)
May 08, 2018 150.41 151.36 149.46 150.46 857,430 +0.19(+0.13%)
May 07, 2018 150.92 151.32 148.53 150.28 844,398 -0.74(-0.49%)
May 04, 2018 150.07 151.57 147.93 151.02 1,035,812 +0.80(+0.53%)
May 03, 2018 149.86 151.33 149.02 150.22 1,093,274 -0.79(-0.53%)
May 02, 2018 153.09 153.71 149.64 151.01 1,488,529 -3.08(-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.