Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 174.51 176.79 174.25 174.51 2,424,761 -0.03(-0.02%)
Jul 28, 2017 171.98 175.06 171.71 174.54 2,463,475 +2.39(+1.39%)
Jul 27, 2017 175.00 175.48 170.53 172.15 5,523,230 -3.74(-2.13%)
Jul 26, 2017 176.01 178.85 175.20 175.89 5,445,635 -5.00(-2.76%)
Jul 25, 2017 182.05 182.60 180.34 180.89 3,339,077 -0.17(-0.09%)
Jul 24, 2017 180.19 181.46 178.66 181.06 2,503,137 +0.85(+0.47%)
Jul 21, 2017 179.26 180.55 179.16 180.21 2,674,714 +0.89(+0.50%)
Jul 20, 2017 179.05 180.73 178.99 179.32 3,037,256 +0.14(+0.08%)
Jul 19, 2017 178.10 179.20 176.52 179.18 2,440,720 +1.70(+0.96%)
Jul 18, 2017 176.66 177.63 176.14 177.48 1,820,342 +0.08(+0.05%)
Jul 17, 2017 176.84 178.90 176.68 177.40 2,692,421 +0.27(+0.15%)
Jul 14, 2017 175.43 177.68 174.41 177.13 2,720,648 +2.09(+1.19%)
Jul 13, 2017 173.28 176.20 173.09 175.04 2,999,689 +1.77(+1.02%)
Jul 12, 2017 173.71 174.24 172.67 173.27 1,976,744 -0.05(-0.03%)
Jul 11, 2017 174.18 174.44 172.07 173.32 2,197,936 +1.12(+0.65%)
Jul 10, 2017 171.59 172.55 171.00 172.20 2,070,603 +0.77(+0.45%)
Jul 07, 2017 171.64 172.03 170.59 171.43 2,612,936 -0.29(-0.17%)
Jul 06, 2017 173.10 173.61 171.31 171.72 2,566,323 -2.54(-1.46%)
Jul 05, 2017 172.67 174.38 171.92 174.26 2,830,025 +1.46(+0.84%)
Jul 03, 2017 172.63 174.33 172.63 172.80 1,395,060 +0.57(+0.33%)
Jun 30, 2017 173.61 174.25 172.01 172.23 2,695,516 -0.36(-0.21%)
Jun 29, 2017 174.49 174.72 171.02 172.59 2,491,761 -1.48(-0.85%)
Jun 28, 2017 171.42 174.54 170.83 174.07 2,890,174 +3.22(+1.88%)
Jun 27, 2017 173.02 173.92 170.77 170.85 2,941,125 -2.82(-1.62%)
Jun 26, 2017 173.39 174.72 172.41 173.67 3,037,563 +1.17(+0.68%)
Jun 23, 2017 170.96 172.50 14,368,474 -1.32(-0.76%)
Jun 22, 2017 172.44 175.45 172.10 173.82 5,745,765 +2.47(+1.44%)
Jun 21, 2017 167.20 171.76 166.36 171.35 5,489,834 +5.06(+3.04%)
Jun 20, 2017 165.43 168.70 164.79 166.29 3,857,863 +1.20(+0.73%)
Jun 19, 2017 163.10 165.22 162.69 165.09 3,042,984 +2.67(+1.64%)
Jun 16, 2017 163.84 164.10 161.13 162.42 5,887,244 -1.69(-1.03%)
Jun 15, 2017 164.24 164.90 162.55 164.11 3,584,936 -0.99(-0.60%)
Jun 14, 2017 164.36 165.88 163.97 165.10 2,594,842 +0.67(+0.41%)
Jun 13, 2017 164.47 165.09 163.77 164.43 2,568,170 -0.45(-0.27%)
Jun 12, 2017 165.00 167.23 163.28 164.88 4,344,480 +0.82(+0.50%)
Jun 09, 2017 162.75 166.14 162.63 164.06 4,086,842 +1.41(+0.87%)
Jun 08, 2017 161.98 163.16 161.41 162.65 3,555,137 +0.99(+0.61%)
Jun 07, 2017 159.82 162.05 159.75 161.66 3,571,418 +2.13(+1.34%)
Jun 06, 2017 160.13 160.92 159.24 159.53 3,002,462 -0.69(-0.43%)
Jun 05, 2017 160.29 161.12 158.27 160.22 4,611,127 +1.07(+0.67%)
Jun 02, 2017 157.27 159.62 157.00 159.15 3,320,771 +2.91(+1.86%)
Jun 01, 2017 155.40 156.77 155.24 156.24 3,005,265 +1.00(+0.64%)
May 31, 2017 153.67 155.37 153.67 155.24 3,891,252 +1.39(+0.90%)
May 30, 2017 155.01 155.37 153.56 153.85 2,716,816 -1.16(-0.75%)
May 26, 2017 155.60 156.13 154.79 155.01 2,731,557 -0.42(-0.27%)
May 25, 2017 155.19 156.04 154.62 155.43 2,965,848 +0.83(+0.54%)
May 24, 2017 154.77 154.99 153.79 154.60 2,669,558 +0.53(+0.34%)
May 23, 2017 152.65 154.57 152.16 154.07 3,581,999 +1.05(+0.69%)
May 22, 2017 153.59 154.60 152.45 153.02 6,911,229 -3.49(-2.23%)
May 19, 2017 157.59 158.58 156.36 156.51 2,577,270 -1.45(-0.92%)
May 18, 2017 157.37 158.79 156.29 157.96 2,163,252 +0.90(+0.57%)
May 17, 2017 158.77 159.28 156.95 157.06 3,073,002 -2.93(-1.83%)
May 16, 2017 159.77 160.49 159.46 159.99 2,281,047 +0.02(+0.01%)
May 15, 2017 158.88 160.15 158.71 159.97 3,318,715 -0.25(-0.16%)
May 12, 2017 160.49 160.54 159.46 160.22 2,706,045 +0.14(+0.09%)
May 11, 2017 159.86 160.52 158.29 160.08 3,510,006 -0.43(-0.27%)
May 10, 2017 163.25 163.48 159.70 160.51 5,200,135 -2.71(-1.66%)
May 09, 2017 163.17 164.08 162.83 163.22 2,305,526 +0.19(+0.12%)
May 08, 2017 163.73 163.81 162.47 163.03 2,291,872 -0.78(-0.48%)
May 05, 2017 164.81 164.81 162.42 163.81 2,970,385 -0.48(-0.29%)
May 04, 2017 164.17 164.82 163.52 164.29 2,543,448 +0.48(+0.29%)
May 03, 2017 163.82 164.08 163.00 163.81 2,854,973 +0.32(+0.20%)
May 02, 2017 163.91 163.94 162.41 163.49 3,737,839 +0.89(+0.55%)
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.