Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 174.32 178.39 172.96 175.28 1,120,106 +3.84(+2.24%)
Oct 30, 2018 168.69 171.61 166.92 171.44 560,859 +2.85(+1.69%)
Oct 29, 2018 173.32 174.93 165.92 168.59 855,889 -1.79(-1.05%)
Oct 26, 2018 168.75 172.82 166.52 170.38 1,176,200 -1.09(-0.64%)
Oct 25, 2018 174.86 175.55 166.05 171.47 1,494,461 +9.87(+6.11%)
Oct 24, 2018 167.92 169.71 161.25 161.60 910,653 -7.14(-4.23%)
Oct 23, 2018 166.73 169.83 163.81 168.74 880,826 -0.48(-0.28%)
Oct 22, 2018 165.90 170.70 165.90 169.22 1,150,098 +3.49(+2.11%)
Oct 19, 2018 170.37 172.43 165.20 165.73 849,700 -4.15(-2.44%)
Oct 18, 2018 170.36 172.59 169.15 169.88 747,673 -0.66(-0.39%)
Oct 17, 2018 170.31 171.27 168.70 170.54 873,184 +0.87(+0.51%)
Oct 16, 2018 168.89 170.05 166.97 169.67 988,420 +2.67(+1.60%)
Oct 15, 2018 166.75 169.26 166.75 167.00 782,489 -0.73(-0.44%)
Oct 12, 2018 167.54 169.82 166.18 167.73 1,021,200 +3.02(+1.83%)
Oct 11, 2018 168.62 170.96 164.36 164.71 1,272,875 -4.48(-2.65%)
Oct 10, 2018 175.34 175.57 169.00 169.19 1,097,447 -7.64(-4.32%)
Oct 09, 2018 178.80 180.65 176.37 176.83 714,460 -2.18(-1.22%)
Oct 08, 2018 182.04 182.25 177.12 179.01 784,219 -3.65(-2.00%)
Oct 05, 2018 182.74 184.96 181.90 182.66 671,200 -0.32(-0.17%)
Oct 04, 2018 185.81 187.15 181.40 182.98 795,337 -3.60(-1.93%)
Oct 03, 2018 188.04 188.12 185.74 186.58 1,106,272 -0.93(-0.50%)
Oct 02, 2018 189.81 189.94 186.70 187.51 914,232 -3.37(-1.77%)
Oct 01, 2018 193.68 195.41 188.37 190.88 1,232,019 -8.54(-4.28%)
Sep 28, 2018 196.43 199.71 196.29 199.42 552,200 +2.68(+1.36%)
Sep 27, 2018 195.88 198.30 195.40 196.74 443,679 +1.34(+0.69%)
Sep 26, 2018 196.50 197.59 195.15 195.40 817,775 -1.42(-0.72%)
Sep 25, 2018 195.97 197.70 193.74 196.82 480,338 +1.41(+0.72%)
Sep 24, 2018 194.38 195.94 191.99 195.41 452,346 +0.81(+0.42%)
Sep 21, 2018 195.11 196.49 194.26 194.60 739,900 -0.25(-0.13%)
Sep 20, 2018 194.07 195.95 193.37 194.85 454,776 +1.61(+0.83%)
Sep 19, 2018 194.28 195.24 192.02 193.24 358,447 -1.37(-0.70%)
Sep 18, 2018 193.62 195.32 191.82 194.61 498,779 +0.96(+0.50%)
Sep 17, 2018 194.45 195.27 192.78 193.65 522,931 -0.95(-0.49%)
Sep 14, 2018 192.82 194.82 192.05 194.60 505,600 +2.33(+1.21%)
Sep 13, 2018 191.26 192.42 190.55 192.27 363,512 +1.69(+0.89%)
Sep 12, 2018 191.29 191.31 189.10 190.58 323,085 -0.53(-0.28%)
Sep 11, 2018 191.92 192.21 189.41 191.11 401,497 -0.21(-0.11%)
Sep 10, 2018 191.09 191.61 190.51 191.32 457,756 +1.21(+0.64%)
Sep 07, 2018 189.39 191.11 187.57 190.11 375,500 -0.07(-0.04%)
Sep 06, 2018 189.75 191.38 189.48 190.18 377,835 +0.46(+0.24%)
Sep 05, 2018 191.37 192.92 188.37 189.72 632,055 -1.12(-0.59%)
Sep 04, 2018 188.76 191.78 187.02 190.84 535,512 +1.72(+0.91%)
Aug 31, 2018 189.12 189.12 189.12 0 +0.30(+0.16%)
Aug 30, 2018 189.98 190.40 188.69 188.82 361,769 -1.61(-0.85%)
Aug 29, 2018 189.98 191.16 189.54 190.43 691,328 +0.78(+0.41%)
Aug 28, 2018 188.40 189.65 188.32 189.65 327,967 +1.25(+0.66%)
Aug 27, 2018 188.50 189.53 188.04 188.40 378,705 +0.76(+0.41%)
Aug 24, 2018 186.37 188.62 185.75 187.64 445,900 +2.01(+1.08%)
Aug 23, 2018 184.69 186.21 183.57 185.63 419,224 +0.81(+0.44%)
Aug 22, 2018 183.85 185.00 182.84 184.82 376,625 +1.15(+0.63%)
Aug 21, 2018 182.99 184.58 180.68 183.67 416,105 +0.45(+0.25%)
Aug 20, 2018 181.71 184.05 181.63 183.22 642,929 +2.54(+1.41%)
Aug 17, 2018 177.97 180.89 177.97 180.68 574,000 +2.06(+1.15%)
Aug 16, 2018 180.77 181.67 178.23 178.62 529,189 -0.34(-0.19%)
Aug 15, 2018 180.31 181.48 176.00 178.96 563,356 -2.59(-1.43%)
Aug 14, 2018 180.48 182.48 179.62 181.55 479,100 +1.70(+0.95%)
Aug 13, 2018 180.00 182.32 179.68 179.85 423,698 -0.13(-0.07%)
Aug 10, 2018 179.15 180.52 178.71 179.98 345,100 +0.07(+0.04%)
Aug 09, 2018 179.00 181.09 179.00 179.91 617,905 +0.91(+0.51%)
Aug 08, 2018 176.67 180.00 176.30 179.00 724,407 +2.29(+1.30%)
Aug 07, 2018 175.28 177.86 175.28 176.71 535,406 +1.27(+0.72%)
Aug 06, 2018 171.69 175.77 170.58 175.44 649,904 +3.21(+1.86%)
Aug 03, 2018 172.15 174.07 172.15 172.23 588,500 -0.03(-0.02%)
Aug 02, 2018 168.99 173.07 168.77 172.26 788,608 +1.66(+0.97%)
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.