Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 183.88 184.11 182.32 182.78 3,672,497 -1.41(-0.77%)
Sep 27, 2018 182.88 185.33 182.38 184.19 2,915,366 +1.82(+1.00%)
Sep 26, 2018 181.90 184.18 181.90 182.37 2,452,678 +0.33(+0.18%)
Sep 25, 2018 183.65 184.20 181.87 182.04 2,898,939 -0.66(-0.36%)
Sep 24, 2018 180.34 183.11 179.97 182.71 2,996,308 +1.86(+1.03%)
Sep 21, 2018 181.34 182.19 180.03 180.85 8,294,816 +0.00(+0.00%)
Sep 20, 2018 179.52 180.98 179.01 180.85 2,523,414 +1.68(+0.94%)
Sep 19, 2018 178.72 180.23 177.73 179.17 2,500,382 +0.76(+0.42%)
Sep 18, 2018 176.72 179.76 175.64 178.41 2,248,143 +1.35(+0.76%)
Sep 17, 2018 176.60 177.63 175.92 177.06 2,211,596 +0.20(+0.11%)
Sep 14, 2018 179.56 180.25 176.35 176.86 2,840,055 -2.07(-1.16%)
Sep 13, 2018 176.56 179.07 175.83 178.93 3,140,690 +3.02(+1.72%)
Sep 12, 2018 176.07 177.67 174.71 175.91 2,419,750 +0.03(+0.02%)
Sep 11, 2018 177.23 178.99 175.71 175.88 3,840,134 -2.67(-1.50%)
Sep 10, 2018 174.02 179.60 173.17 178.55 4,889,134 +5.47(+3.16%)
Sep 07, 2018 172.32 174.19 171.72 173.09 2,953,240 +0.13(+0.08%)
Sep 06, 2018 174.19 175.10 172.05 172.95 2,038,712 -1.41(-0.81%)
Sep 05, 2018 173.82 175.18 173.57 174.37 2,051,601 +0.90(+0.52%)
Sep 04, 2018 175.69 176.13 172.23 173.47 2,600,794 -2.72(-1.54%)
Aug 31, 2018 176.18 176.18 176.18 0 -0.48(-0.27%)
Aug 30, 2018 175.98 176.96 175.20 176.66 2,259,710 +0.53(+0.30%)
Aug 29, 2018 174.40 176.35 173.63 176.13 2,013,183 +1.00(+0.57%)
Aug 28, 2018 175.49 176.20 174.59 175.13 1,864,836 +0.02(+0.01%)
Aug 27, 2018 174.16 175.16 173.52 175.11 2,307,618 +1.73(+1.00%)
Aug 24, 2018 173.60 174.14 172.47 173.39 1,540,584 +0.03(+0.02%)
Aug 23, 2018 174.03 174.37 172.49 173.35 1,532,378 -1.09(-0.63%)
Aug 22, 2018 173.84 175.25 172.67 174.44 1,938,579 +0.47(+0.27%)
Aug 21, 2018 174.52 174.94 173.47 173.98 1,890,703 -0.22(-0.13%)
Aug 20, 2018 174.49 175.03 173.59 174.20 1,982,295 +0.12(+0.07%)
Aug 17, 2018 173.03 175.03 172.19 174.07 2,476,684 +0.86(+0.50%)
Aug 16, 2018 171.46 173.82 169.94 173.21 2,678,435 +2.21(+1.29%)
Aug 15, 2018 170.63 171.20 168.93 171.00 2,169,547 -0.44(-0.26%)
Aug 14, 2018 171.60 172.49 170.68 171.44 1,416,079 +0.13(+0.08%)
Aug 13, 2018 170.51 171.93 169.66 171.31 2,058,666 +1.04(+0.61%)
Aug 10, 2018 169.29 170.94 168.38 170.27 2,020,022 +0.39(+0.23%)
Aug 09, 2018 171.15 171.93 169.75 169.88 3,158,868 -1.95(-1.14%)
Aug 08, 2018 173.84 173.84 170.84 171.83 3,592,069 -3.68(-2.10%)
Aug 07, 2018 173.13 175.94 173.09 175.51 2,683,080 +2.44(+1.41%)
Aug 06, 2018 172.91 175.01 172.11 173.06 2,185,202 -0.33(-0.19%)
Aug 03, 2018 171.89 173.76 171.74 173.40 2,485,091 +1.41(+0.82%)
Aug 02, 2018 170.46 172.90 168.79 171.99 2,854,156 +0.47(+0.28%)
Aug 01, 2018 171.94 172.51 170.51 171.51 3,006,296 -0.62(-0.36%)
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%)
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.