Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 172.06 173.62 171.23 173.11 2,584,060 +3.03(+1.78%)
Jul 30, 2018 172.14 173.50 169.83 170.07 1,228,192 -2.07(-1.20%)
Jul 27, 2018 174.48 175.09 171.56 172.14 1,388,693 -1.59(-0.91%)
Jul 26, 2018 175.06 176.50 172.74 173.73 2,707,972 -2.57(-1.46%)
Jul 25, 2018 172.27 176.83 169.34 176.30 2,953,012 +5.81(+3.41%)
Jul 24, 2018 168.98 172.25 167.85 170.50 2,433,029 +3.05(+1.82%)
Jul 23, 2018 169.22 169.47 167.06 167.45 1,400,356 -1.78(-1.05%)
Jul 20, 2018 168.02 169.96 167.85 169.22 1,113,595 +0.81(+0.48%)
Jul 19, 2018 168.93 169.60 167.63 168.42 1,254,268 -0.94(-0.55%)
Jul 18, 2018 166.60 169.78 165.71 169.35 1,757,121 +2.70(+1.62%)
Jul 17, 2018 165.97 166.86 165.05 166.66 1,394,851 +0.71(+0.43%)
Jul 16, 2018 167.37 167.90 165.25 165.95 1,343,072 -1.07(-0.64%)
Jul 13, 2018 167.46 169.04 166.79 167.02 2,121,903 -0.78(-0.46%)
Jul 12, 2018 167.26 168.17 166.31 167.80 1,539,057 +1.85(+1.11%)
Jul 11, 2018 166.42 166.44 165.37 165.96 1,159,669 -1.12(-0.67%)
Jul 10, 2018 166.58 168.38 166.18 167.07 1,561,856 +1.09(+0.66%)
Jul 09, 2018 163.96 166.64 163.52 165.98 1,441,671 +2.34(+1.43%)
Jul 06, 2018 163.41 164.80 162.31 163.64 1,713,057 +0.12(+0.07%)
Jul 05, 2018 164.14 164.53 162.62 163.52 1,729,433 -0.05(-0.03%)
Jul 03, 2018 163.57 163.57 163.57 0 +2.00(+1.24%)
Jul 02, 2018 159.69 161.72 159.23 161.57 1,202,481 +0.83(+0.52%)
Jun 29, 2018 162.12 162.66 160.63 160.75 1,833,415 -0.89(-0.55%)
Jun 28, 2018 160.50 162.33 158.84 161.63 1,241,488 +1.34(+0.83%)
Jun 27, 2018 163.12 164.46 160.26 160.30 2,043,572 -2.51(-1.54%)
Jun 26, 2018 163.21 163.81 161.99 162.81 1,664,194 -0.26(-0.16%)
Jun 25, 2018 162.34 163.94 161.30 163.06 1,494,491 -0.24(-0.15%)
Jun 22, 2018 163.93 163.96 161.65 163.31 1,975,427 +0.82(+0.50%)
Jun 21, 2018 164.22 165.27 161.52 162.49 2,785,019 -2.56(-1.55%)
Jun 20, 2018 164.77 165.52 164.00 165.05 1,217,191 +0.61(+0.37%)
Jun 19, 2018 167.29 167.95 164.30 164.44 1,775,309 -4.55(-2.69%)
Jun 18, 2018 167.92 169.45 167.82 168.99 1,645,752 +0.15(+0.09%)
Jun 15, 2018 168.93 168.86 168.84 3,309,971 -0.02(-0.01%)
Jun 14, 2018 173.24 173.33 168.59 168.86 2,765,098 -3.45(-2.00%)
Jun 13, 2018 170.95 173.56 170.81 172.31 2,361,971 +1.14(+0.66%)
Jun 12, 2018 173.60 174.65 170.33 171.17 2,540,091 -2.76(-1.59%)
Jun 11, 2018 174.78 176.01 173.86 173.93 1,249,467 -0.76(-0.43%)
Jun 08, 2018 174.77 175.04 171.64 174.69 1,531,768 -0.23(-0.13%)
Jun 07, 2018 174.17 175.34 173.76 174.92 989,531 +1.16(+0.67%)
Jun 06, 2018 172.53 173.77 1,857,079 +0.35(+0.20%)
Jun 05, 2018 174.34 174.97 172.31 173.41 1,924,339 -1.29(-0.74%)
Jun 04, 2018 175.84 176.48 174.28 174.71 1,174,382 -0.75(-0.43%)
Jun 01, 2018 175.66 176.49 174.75 175.46 1,107,496 +1.52(+0.87%)
May 31, 2018 175.96 176.32 173.84 173.94 2,166,175 -2.01(-1.14%)
May 30, 2018 174.40 176.41 173.43 175.95 1,439,458 +1.92(+1.11%)
May 29, 2018 177.93 178.32 172.54 174.03 1,927,047 -5.44(-3.03%)
May 25, 2018 179.47 179.47 179.47 0 -0.53(-0.29%)
May 24, 2018 177.32 180.12 176.94 179.99 1,633,955 +2.73(+1.54%)
May 23, 2018 174.89 177.44 174.52 177.26 1,288,925 +1.03(+0.58%)
May 22, 2018 177.32 177.44 175.99 176.23 1,503,408 -1.21(-0.68%)
May 21, 2018 176.03 177.70 175.30 177.44 1,261,851 +2.80(+1.61%)
May 18, 2018 173.65 175.60 173.65 174.64 2,338,960 +0.66(+0.38%)
May 17, 2018 172.84 174.28 172.72 173.98 1,400,549 +1.09(+0.63%)
May 16, 2018 174.19 174.79 172.66 172.90 1,169,359 -0.99(-0.57%)
May 15, 2018 174.33 174.91 172.53 173.89 1,173,825 -1.22(-0.70%)
May 14, 2018 175.64 176.29 173.42 175.11 1,765,463 -0.73(-0.42%)
May 11, 2018 173.64 176.32 173.64 175.84 1,503,923 +1.94(+1.12%)
May 10, 2018 173.94 175.05 173.24 173.90 1,266,708 +0.53(+0.31%)
May 09, 2018 172.72 174.28 172.11 173.37 2,035,102 +1.23(+0.72%)
May 08, 2018 169.85 172.40 169.02 172.14 2,493,518 +2.73(+1.61%)
May 07, 2018 168.99 171.23 168.15 169.40 1,486,027 +1.19(+0.71%)
May 04, 2018 167.26 168.80 166.59 168.21 1,738,805 +0.06(+0.04%)
May 03, 2018 168.02 169.63 164.70 168.15 2,381,691 -0.59(-0.35%)
May 02, 2018 170.14 172.90 168.59 168.74 2,210,807 -1.40(-0.82%)
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.