Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 159.23 164.64 159.12 163.86 5,312,319 +4.94(+3.11%)
Jul 30, 2018 159.65 160.24 158.35 158.93 3,580,253 -1.51(-0.94%)
Jul 27, 2018 163.40 163.59 158.04 160.43 4,918,190 -1.34(-0.83%)
Jul 26, 2018 162.59 163.06 160.63 161.78 3,401,462 +0.84(+0.52%)
Jul 25, 2018 159.75 161.28 159.04 160.93 2,505,305 +1.37(+0.86%)
Jul 24, 2018 159.44 161.07 158.82 159.57 2,927,237 +1.19(+0.75%)
Jul 23, 2018 158.49 159.20 157.70 158.37 2,119,510 -0.43(-0.27%)
Jul 20, 2018 159.63 159.63 157.97 158.81 2,783,844 -1.06(-0.66%)
Jul 19, 2018 160.78 158.64 159.87 3,044,593 -0.87(-0.54%)
Jul 18, 2018 161.11 161.73 160.11 160.73 2,657,820 -0.93(-0.58%)
Jul 17, 2018 160.38 162.48 160.16 161.67 3,079,506 -0.80(-0.49%)
Jul 16, 2018 163.16 163.88 161.83 162.47 2,188,899 -0.86(-0.53%)
Jul 13, 2018 164.03 163.33 2,677,302 +1.53(+0.94%)
Jul 12, 2018 161.89 161.95 160.59 161.80 2,701,177 +0.78(+0.48%)
Jul 11, 2018 162.23 162.73 160.50 161.03 2,915,661 -2.12(-1.30%)
Jul 10, 2018 161.88 163.53 160.52 163.14 3,304,902 +1.27(+0.78%)
Jul 09, 2018 159.65 162.06 159.38 161.88 3,675,433 +2.63(+1.65%)
Jul 06, 2018 157.21 159.64 156.74 159.24 3,300,558 +3.04(+1.95%)
Jul 05, 2018 155.18 156.87 154.74 156.20 2,160,455 +1.38(+0.89%)
Jul 03, 2018 154.82 154.82 154.82 0 +0.35(+0.23%)
Jul 02, 2018 153.47 154.61 152.31 154.47 2,482,762 +0.58(+0.38%)
Jun 29, 2018 153.06 155.11 153.05 153.89 3,126,115 +1.04(+0.68%)
Jun 28, 2018 152.70 153.88 151.48 152.85 2,742,381 -0.16(-0.10%)
Jun 27, 2018 154.16 156.20 152.96 153.00 2,824,527 -0.88(-0.57%)
Jun 26, 2018 154.51 155.02 153.38 153.89 2,482,468 -0.64(-0.42%)
Jun 25, 2018 154.24 155.64 153.46 154.53 3,212,536 +0.18(+0.11%)
Jun 22, 2018 155.32 155.32 154.09 154.36 13,378,140 -0.70(-0.45%)
Jun 21, 2018 155.49 155.49 153.74 155.06 2,646,278 -0.43(-0.28%)
Jun 20, 2018 155.27 156.32 154.01 155.49 2,887,846 +0.27(+0.17%)
Jun 19, 2018 152.42 155.35 152.42 155.22 3,044,920 +1.87(+1.22%)
Jun 18, 2018 153.51 153.81 152.05 153.36 2,843,625 -0.88(-0.57%)
Jun 15, 2018 154.89 154.89 154.24 7,766,215 -0.65(-0.42%)
Jun 14, 2018 153.47 155.12 152.31 154.89 2,746,412 +1.76(+1.15%)
Jun 13, 2018 154.53 155.54 152.94 153.13 2,691,589 -1.16(-0.75%)
Jun 12, 2018 153.62 154.33 152.91 154.29 2,453,366 +0.38(+0.25%)
Jun 11, 2018 153.51 154.08 152.50 153.91 2,890,032 +0.26(+0.17%)
Jun 08, 2018 153.31 154.77 153.06 153.65 3,436,538 +0.83(+0.55%)
Jun 07, 2018 152.96 153.44 152.16 152.81 3,273,896 -0.21(-0.14%)
Jun 06, 2018 153.52 153.02 2,654,821 +1.52(+1.00%)
Jun 05, 2018 152.40 153.99 149.89 151.50 4,774,921 -3.09(-2.00%)
Jun 04, 2018 152.71 155.03 152.42 154.60 2,757,090 +1.56(+1.02%)
Jun 01, 2018 150.69 154.04 150.36 153.04 3,469,903 +3.29(+2.20%)
May 31, 2018 150.32 150.85 148.71 149.75 6,293,950 -0.52(-0.34%)
May 30, 2018 148.64 151.55 148.40 150.26 4,101,326 +2.34(+1.58%)
May 29, 2018 147.55 148.71 146.54 147.93 2,857,219 -0.67(-0.45%)
May 25, 2018 148.59 148.59 148.59 0 +0.23(+0.16%)
May 24, 2018 150.06 150.28 147.55 148.36 2,862,159 -1.65(-1.10%)
May 23, 2018 147.66 150.05 147.28 150.01 2,689,226 +1.32(+0.89%)
May 22, 2018 147.32 149.70 147.15 148.69 3,289,814 +1.57(+1.07%)
May 21, 2018 147.66 148.34 146.64 147.12 3,067,407 +0.14(+0.10%)
May 18, 2018 147.15 147.84 145.64 146.98 4,050,899 +1.38(+0.95%)
May 17, 2018 144.49 146.25 143.84 145.60 2,718,282 +0.71(+0.49%)
May 16, 2018 142.85 145.54 142.24 144.89 2,991,751 +2.32(+1.63%)
May 15, 2018 144.62 145.03 141.55 142.58 5,429,358 -3.00(-2.06%)
May 14, 2018 144.03 147.09 143.16 145.57 4,074,293 +1.71(+1.19%)
May 11, 2018 140.96 144.24 140.66 143.86 4,521,404 +2.58(+1.83%)
May 10, 2018 140.85 141.87 140.11 141.28 3,562,370 +0.93(+0.67%)
May 09, 2018 139.56 141.08 138.23 140.34 3,458,742 +0.95(+0.68%)
May 08, 2018 139.66 141.05 138.57 139.39 4,759,780 +0.36(+0.26%)
May 07, 2018 139.47 140.58 138.57 139.03 3,839,103 +0.07(+0.05%)
May 04, 2018 137.30 140.23 136.69 138.97 4,146,039 +1.31(+0.96%)
May 03, 2018 140.04 140.92 137.37 137.65 5,019,821 -2.52(-1.79%)
May 02, 2018 140.06 141.53 139.23 140.17 4,938,643 +0.12(+0.09%)
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.