Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 167.27 172.96 167.16 172.13 5,056,937 +5.19(+3.11%)
Jul 30, 2018 167.71 168.33 166.35 166.95 3,408,138 -1.59(-0.94%)
Jul 27, 2018 171.65 171.85 166.02 168.54 4,681,756 -1.41(-0.83%)
Jul 26, 2018 170.80 171.29 168.75 169.95 3,237,942 +0.88(+0.52%)
Jul 25, 2018 167.82 169.43 167.07 169.06 2,384,866 +1.44(+0.86%)
Jul 24, 2018 167.49 169.20 166.84 167.62 2,786,514 +1.25(+0.75%)
Jul 23, 2018 166.50 167.24 165.66 166.37 2,017,618 -0.46(-0.27%)
Jul 20, 2018 167.69 167.69 165.95 166.83 2,650,015 -1.11(-0.66%)
Jul 19, 2018 168.90 166.65 167.94 2,898,228 -0.91(-0.54%)
Jul 18, 2018 169.25 169.90 168.19 168.85 2,530,049 -0.98(-0.58%)
Jul 17, 2018 168.47 170.69 168.25 169.83 2,931,464 -0.84(-0.49%)
Jul 16, 2018 171.40 172.15 170.00 170.67 2,083,671 -0.90(-0.53%)
Jul 13, 2018 172.31 171.57 2,548,595 +1.60(+0.94%)
Jul 12, 2018 170.07 170.13 168.70 169.97 2,571,322 +0.81(+0.48%)
Jul 11, 2018 170.43 170.94 168.61 169.16 2,775,495 -2.22(-1.30%)
Jul 10, 2018 170.05 171.78 168.62 171.38 3,146,024 +1.33(+0.78%)
Jul 09, 2018 167.71 170.24 167.42 170.05 3,498,741 +2.77(+1.65%)
Jul 06, 2018 165.15 167.70 164.66 167.28 3,141,888 +3.20(+1.95%)
Jul 05, 2018 163.02 164.80 162.55 164.09 2,056,595 +1.44(+0.89%)
Jul 03, 2018 162.64 162.64 162.64 0 +0.37(+0.23%)
Jul 02, 2018 161.22 162.42 160.00 162.27 2,363,407 +0.61(+0.38%)
Jun 29, 2018 160.78 162.94 160.78 161.66 2,975,832 +1.09(+0.68%)
Jun 28, 2018 160.41 161.65 159.13 160.57 2,610,545 -0.17(-0.10%)
Jun 27, 2018 161.95 164.09 160.68 160.73 2,688,742 -0.93(-0.57%)
Jun 26, 2018 162.32 162.85 161.13 161.66 2,363,127 -0.67(-0.42%)
Jun 25, 2018 162.03 163.50 161.21 162.34 3,058,098 +0.18(+0.11%)
Jun 22, 2018 163.17 163.17 161.87 162.15 12,735,005 -0.74(-0.45%)
Jun 21, 2018 163.34 163.34 161.51 162.89 2,519,062 -0.46(-0.28%)
Jun 20, 2018 163.12 164.22 161.79 163.34 2,749,016 +0.28(+0.17%)
Jun 19, 2018 160.12 163.19 160.12 163.06 2,898,540 +1.96(+1.22%)
Jun 18, 2018 161.26 161.58 159.72 161.10 2,706,922 -0.93(-0.57%)
Jun 15, 2018 162.71 162.71 162.03 7,392,866 -0.68(-0.42%)
Jun 14, 2018 161.22 162.96 160.00 162.71 2,614,383 +1.85(+1.15%)
Jun 13, 2018 162.34 163.40 160.66 160.86 2,562,195 -1.22(-0.75%)
Jun 12, 2018 161.38 162.12 160.63 162.08 2,335,424 +0.40(+0.25%)
Jun 11, 2018 161.27 161.86 160.21 161.68 2,751,098 +0.27(+0.17%)
Jun 08, 2018 161.05 162.59 160.79 161.41 3,271,331 +0.88(+0.55%)
Jun 07, 2018 160.68 161.19 159.84 160.53 3,116,508 -0.22(-0.14%)
Jun 06, 2018 161.28 160.75 2,527,194 +1.59(+1.00%)
Jun 05, 2018 160.09 161.77 157.46 159.16 4,545,373 -3.25(-2.00%)
Jun 04, 2018 160.43 162.87 160.12 162.41 2,624,547 +1.64(+1.02%)
Jun 01, 2018 158.30 161.82 157.96 160.77 3,303,092 +3.46(+2.20%)
May 31, 2018 157.91 158.47 156.22 157.31 5,991,377 -0.54(-0.34%)
May 30, 2018 156.14 159.20 155.90 157.85 3,904,161 +2.45(+1.58%)
May 29, 2018 155.00 156.22 153.94 155.40 2,719,862 -0.70(-0.45%)
May 25, 2018 156.10 156.10 156.10 0 +0.24(+0.16%)
May 24, 2018 157.64 157.87 155.00 155.85 2,724,565 -1.73(-1.10%)
May 23, 2018 155.12 157.63 154.72 157.59 2,559,946 +1.38(+0.89%)
May 22, 2018 154.76 157.26 154.58 156.21 3,131,661 +1.66(+1.07%)
May 21, 2018 155.12 155.84 154.05 154.55 2,919,946 +0.15(+0.10%)
May 18, 2018 154.58 155.31 152.99 154.40 3,856,158 +1.44(+0.94%)
May 17, 2018 151.78 153.64 151.10 152.96 2,587,604 +0.74(+0.49%)
May 16, 2018 150.06 152.89 149.43 152.21 2,847,927 +2.44(+1.63%)
May 15, 2018 151.92 152.36 148.70 149.78 5,168,349 -3.15(-2.06%)
May 14, 2018 151.31 154.52 150.38 152.92 3,878,427 +1.80(+1.19%)
May 11, 2018 148.07 151.52 147.77 151.12 4,304,044 +2.71(+1.83%)
May 10, 2018 147.97 149.04 147.19 148.41 3,391,114 +0.98(+0.67%)
May 09, 2018 146.61 148.20 145.21 147.43 3,292,468 +1.00(+0.68%)
May 08, 2018 146.71 148.18 145.57 146.43 4,530,960 +0.37(+0.26%)
May 07, 2018 146.51 147.68 145.57 146.06 3,654,544 +0.07(+0.05%)
May 04, 2018 144.23 147.31 143.59 145.99 3,946,724 +1.38(+0.96%)
May 03, 2018 147.12 148.04 144.31 144.60 4,778,500 -2.64(-1.79%)
May 02, 2018 147.13 148.67 146.26 147.25 4,701,225 +0.13(+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.