Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 191.00 197.49 190.87 196.55 4,428,777 +5.92(+3.11%)
Jul 30, 2018 191.50 192.21 189.94 190.63 2,984,788 -1.81(-0.94%)
Jul 27, 2018 196.00 196.22 189.57 192.44 4,100,200 -1.61(-0.83%)
Jul 26, 2018 195.03 195.59 192.68 194.05 2,835,733 +1.01(+0.52%)
Jul 25, 2018 191.62 193.46 190.76 193.04 2,088,624 +1.64(+0.86%)
Jul 24, 2018 191.25 193.20 190.50 191.40 2,440,381 +1.43(+0.75%)
Jul 23, 2018 190.11 190.97 189.16 189.97 1,766,995 -0.52(-0.27%)
Jul 20, 2018 191.48 191.48 189.49 190.49 2,320,837 -1.27(-0.66%)
Jul 19, 2018 192.85 190.29 191.76 2,538,218 -1.04(-0.54%)
Jul 18, 2018 193.25 194.00 192.05 192.80 2,215,773 -1.12(-0.58%)
Jul 17, 2018 192.37 194.90 192.11 193.92 2,567,325 -0.96(-0.49%)
Jul 16, 2018 195.71 196.57 194.11 194.88 1,824,843 -1.03(-0.53%)
Jul 13, 2018 196.75 195.91 2,232,015 +1.83(+0.94%)
Jul 12, 2018 194.19 194.26 192.63 194.08 2,251,919 +0.93(+0.48%)
Jul 11, 2018 194.60 195.19 192.52 193.15 2,430,730 -2.54(-1.30%)
Jul 10, 2018 194.17 196.15 192.54 195.69 2,755,233 +1.52(+0.78%)
Jul 09, 2018 191.50 194.39 191.17 194.17 3,064,137 +3.16(+1.65%)
Jul 06, 2018 188.57 191.49 188.01 191.01 2,751,611 +3.65(+1.95%)
Jul 05, 2018 186.14 188.17 185.61 187.36 1,801,130 +1.65(+0.89%)
Jul 03, 2018 185.71 185.71 185.71 0 +0.42(+0.23%)
Jul 02, 2018 184.09 185.46 182.70 185.29 2,069,831 +0.70(+0.38%)
Jun 29, 2018 183.59 186.05 183.59 184.59 2,606,182 +1.25(+0.68%)
Jun 28, 2018 183.16 184.58 181.70 183.34 2,286,270 -0.19(-0.10%)
Jun 27, 2018 184.92 187.36 183.47 183.53 2,354,754 -1.06(-0.57%)
Jun 26, 2018 185.34 185.95 183.98 184.59 2,069,586 -0.77(-0.42%)
Jun 25, 2018 185.01 186.69 184.07 185.36 2,678,229 +0.21(+0.11%)
Jun 22, 2018 186.31 186.31 184.83 185.15 11,153,095 -0.84(-0.45%)
Jun 21, 2018 186.51 186.51 184.41 185.99 2,206,151 -0.52(-0.28%)
Jun 20, 2018 186.25 187.51 184.74 186.51 2,407,541 +0.32(+0.17%)
Jun 19, 2018 182.83 186.34 182.83 186.19 2,538,491 +2.24(+1.22%)
Jun 18, 2018 184.13 184.50 182.38 183.95 2,370,675 -1.06(-0.57%)
Jun 15, 2018 185.79 185.79 185.01 6,474,543 -0.78(-0.42%)
Jun 14, 2018 184.09 186.07 182.70 185.79 2,289,631 +2.11(+1.15%)
Jun 13, 2018 185.36 186.57 183.45 183.68 2,243,926 -1.39(-0.75%)
Jun 12, 2018 184.27 185.12 183.41 185.07 2,045,324 +0.46(+0.25%)
Jun 11, 2018 184.14 184.82 182.93 184.61 2,409,364 +0.31(+0.17%)
Jun 08, 2018 183.89 185.65 183.60 184.30 2,864,975 +1.00(+0.55%)
Jun 07, 2018 183.47 184.05 182.51 183.30 2,729,384 -0.25(-0.14%)
Jun 06, 2018 184.15 183.55 2,213,273 +1.82(+1.00%)
Jun 05, 2018 182.80 184.71 179.79 181.73 3,980,759 -3.71(-2.00%)
Jun 04, 2018 183.18 185.97 182.83 185.44 2,298,533 +1.87(+1.02%)
Jun 01, 2018 180.75 184.77 180.36 183.57 2,892,791 +3.95(+2.20%)
May 31, 2018 180.31 180.95 178.38 179.62 5,247,144 -0.62(-0.34%)
May 30, 2018 178.29 181.78 178.01 180.24 3,419,196 +2.80(+1.58%)
May 29, 2018 176.99 178.38 175.77 177.44 2,382,008 -0.80(-0.45%)
May 25, 2018 178.24 178.24 178.24 0 +0.28(+0.16%)
May 24, 2018 180.00 180.26 176.99 177.96 2,386,127 -1.98(-1.10%)
May 23, 2018 177.12 179.99 176.66 179.94 2,241,956 +1.58(+0.89%)
May 22, 2018 176.71 179.57 176.51 178.36 2,742,654 +1.89(+1.07%)
May 21, 2018 177.12 177.94 175.90 176.47 2,557,238 +0.17(+0.10%)
May 18, 2018 176.51 177.34 174.69 176.30 3,377,156 +1.65(+0.94%)
May 17, 2018 173.31 175.43 172.53 174.65 2,266,179 +0.85(+0.49%)
May 16, 2018 171.35 174.58 170.62 173.80 2,494,165 +1.46(+0.85%)
May 15, 2018 174.81 175.31 171.10 172.34 4,491,682 -3.62(-2.06%)
May 14, 2018 174.10 177.80 173.04 175.96 3,370,643 +2.07(+1.19%)
May 11, 2018 170.38 174.35 170.03 173.89 3,740,536 +3.12(+1.83%)
May 10, 2018 170.26 171.49 169.36 170.77 2,947,132 +1.13(+0.67%)
May 09, 2018 168.70 170.53 167.09 169.64 2,861,401 +1.15(+0.68%)
May 08, 2018 168.81 170.50 167.50 168.49 3,937,743 +0.43(+0.26%)
May 07, 2018 168.58 169.93 167.50 168.06 3,176,072 +0.08(+0.05%)
May 04, 2018 165.96 169.50 165.22 167.98 3,429,998 +1.59(+0.96%)
May 03, 2018 169.28 170.34 166.05 166.39 4,152,874 -3.04(-1.79%)
May 02, 2018 169.30 171.07 168.30 169.43 4,085,716 +0.15(+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.