Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 183.00 185.11 182.08 183.24 3,117,811 +0.77(+0.42%)
Oct 30, 2018 180.51 182.71 179.56 182.47 1,751,036 +3.08(+1.72%)
Oct 29, 2018 180.43 181.98 177.05 179.39 1,518,706 +0.75(+0.42%)
Oct 26, 2018 176.83 180.88 176.22 178.64 2,027,000 +1.17(+0.66%)
Oct 25, 2018 182.32 182.32 175.27 177.47 2,932,633 -3.61(-1.99%)
Oct 24, 2018 180.10 183.67 179.37 181.08 1,810,594 +0.28(+0.15%)
Oct 23, 2018 178.26 181.87 178.26 180.80 1,534,860 -0.42(-0.23%)
Oct 22, 2018 183.27 183.27 180.79 181.22 1,477,883 -1.43(-0.78%)
Oct 19, 2018 180.85 183.79 180.62 182.65 1,735,600 +0.73(+0.40%)
Oct 18, 2018 181.28 183.20 180.75 181.92 1,497,126 +0.60(+0.33%)
Oct 17, 2018 178.89 181.60 177.10 181.32 1,748,587 +3.26(+1.83%)
Oct 16, 2018 174.45 178.27 174.01 178.06 1,626,624 +4.24(+2.44%)
Oct 15, 2018 175.83 176.18 173.55 173.82 1,534,431 -2.68(-1.52%)
Oct 12, 2018 176.42 177.55 173.28 176.50 1,766,700 +0.47(+0.27%)
Oct 11, 2018 179.86 180.57 174.36 176.03 3,358,728 -4.22(-2.34%)
Oct 10, 2018 181.91 182.48 179.48 180.25 2,406,428 -0.91(-0.50%)
Oct 09, 2018 180.00 182.09 179.81 181.16 1,543,708 +0.25(+0.14%)
Oct 08, 2018 181.43 181.63 179.85 180.91 1,227,853 -0.78(-0.43%)
Oct 05, 2018 180.95 182.97 180.95 181.69 1,672,400 +1.18(+0.65%)
Oct 04, 2018 175.72 181.73 175.45 180.51 2,360,829 +5.06(+2.88%)
Oct 03, 2018 175.57 176.13 174.48 175.45 1,128,207 +0.95(+0.54%)
Oct 02, 2018 174.14 174.74 172.55 174.50 1,704,282 +0.25(+0.14%)
Oct 01, 2018 171.35 174.29 170.49 174.25 1,041,879 +4.04(+2.37%)
Sep 28, 2018 171.20 172.17 170.04 170.21 1,439,700 -1.72(-1.00%)
Sep 27, 2018 173.12 174.04 171.85 171.93 1,017,028 -1.07(-0.62%)
Sep 26, 2018 173.60 174.38 172.40 173.00 1,403,831 -0.60(-0.35%)
Sep 25, 2018 175.11 175.40 173.13 173.60 1,459,384 -1.15(-0.66%)
Sep 24, 2018 174.95 175.86 174.13 174.75 1,246,960 -0.37(-0.21%)
Sep 21, 2018 174.71 175.36 173.65 175.12 2,100,100 +0.74(+0.42%)
Sep 20, 2018 174.49 174.94 173.37 174.38 912,432 +0.77(+0.44%)
Sep 19, 2018 173.00 173.86 171.96 173.61 1,156,648 +1.21(+0.70%)
Sep 18, 2018 171.53 172.97 171.53 172.40 1,122,505 +0.56(+0.33%)
Sep 17, 2018 172.68 173.25 171.65 171.84 944,907 -1.31(-0.76%)
Sep 14, 2018 172.83 173.92 172.44 173.15 886,200 +0.84(+0.49%)
Sep 13, 2018 171.74 173.37 171.58 172.31 1,095,822 +0.66(+0.38%)
Sep 12, 2018 172.44 173.00 170.31 171.65 1,010,777 -1.38(-0.80%)
Sep 11, 2018 174.49 174.62 172.87 173.03 1,082,189 -1.07(-0.61%)
Sep 10, 2018 174.62 175.58 174.09 174.10 1,071,109 +0.32(+0.18%)
Sep 07, 2018 172.57 174.26 172.35 173.78 1,399,000 +0.28(+0.16%)
Sep 06, 2018 172.08 174.06 171.30 173.50 1,470,650 +2.21(+1.29%)
Sep 05, 2018 176.95 177.35 170.85 171.29 2,587,460 -5.76(-3.25%)
Sep 04, 2018 174.73 177.07 174.73 177.05 1,721,926 +2.32(+1.33%)
Aug 31, 2018 174.73 174.73 174.73 0 +1.42(+0.82%)
Aug 30, 2018 171.88 173.48 171.52 173.31 1,229,595 +1.14(+0.66%)
Aug 29, 2018 169.45 172.22 169.28 172.17 1,638,773 +2.57(+1.52%)
Aug 28, 2018 170.64 171.14 169.29 169.60 1,046,897 -0.98(-0.57%)
Aug 27, 2018 169.98 171.96 169.93 170.58 1,337,545 +1.26(+0.74%)
Aug 24, 2018 168.03 169.46 167.19 169.32 909,000 +1.65(+0.98%)
Aug 23, 2018 166.90 168.70 166.90 167.67 1,048,236 +0.78(+0.47%)
Aug 22, 2018 166.56 167.71 166.40 166.89 707,315 -0.47(-0.28%)
Aug 21, 2018 169.40 169.88 167.00 167.36 1,439,544 -2.32(-1.37%)
Aug 20, 2018 169.35 170.49 169.21 169.68 900,719 +0.30(+0.18%)
Aug 17, 2018 168.68 170.11 167.70 169.38 1,729,200 +0.90(+0.53%)
Aug 16, 2018 168.86 169.55 168.01 168.48 1,311,277 +0.81(+0.48%)
Aug 15, 2018 165.86 167.94 165.63 167.67 1,650,967 +1.36(+0.82%)
Aug 14, 2018 164.00 166.54 163.97 166.31 1,208,109 +2.36(+1.44%)
Aug 13, 2018 163.99 166.08 163.62 163.95 1,161,892 +0.03(+0.02%)
Aug 10, 2018 162.26 164.20 161.77 163.92 1,146,200 +0.95(+0.58%)
Aug 09, 2018 163.69 163.88 162.71 162.97 887,103 -0.77(-0.47%)
Aug 08, 2018 163.40 164.18 162.07 163.74 1,187,782 +0.32(+0.20%)
Aug 07, 2018 162.65 163.85 162.09 163.42 1,011,842 +1.55(+0.96%)
Aug 06, 2018 161.63 162.57 161.32 161.87 1,106,587 +0.24(+0.15%)
Aug 03, 2018 161.17 162.35 159.99 161.63 959,200 +0.59(+0.37%)
Aug 02, 2018 161.43 162.20 158.86 161.04 1,350,527 -0.39(-0.24%)
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.