Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 131.93 133.65 131.04 132.23 4,983,631 +1.21(+0.92%)
Jul 30, 2018 130.59 132.75 130.59 131.02 3,187,565 -0.03(-0.03%)
Jul 27, 2018 130.41 131.25 129.68 131.06 3,616,576 +0.74(+0.57%)
Jul 26, 2018 128.74 131.48 128.45 130.32 6,096,478 +1.48(+1.15%)
Jul 25, 2018 125.82 129.01 124.85 128.84 4,377,557 +3.22(+2.56%)
Jul 24, 2018 128.75 129.30 125.27 125.61 4,673,074 -2.17(-1.70%)
Jul 23, 2018 124.92 127.83 124.74 127.78 6,559,166 +3.03(+2.43%)
Jul 20, 2018 123.14 125.39 122.92 124.75 5,668,777 +0.88(+0.71%)
Jul 19, 2018 121.19 125.10 120.56 123.87 7,012,213 -0.74(-0.59%)
Jul 18, 2018 123.49 125.26 123.04 124.61 5,918,652 +2.64(+2.16%)
Jul 17, 2018 122.07 122.65 121.31 121.97 5,789,798 -0.56(-0.45%)
Jul 16, 2018 124.37 125.09 121.31 122.53 5,918,644 -0.93(-0.75%)
Jul 13, 2018 123.14 123.89 122.88 123.45 4,366,636 -0.29(-0.24%)
Jul 12, 2018 125.16 125.44 123.30 123.74 3,190,393 -0.38(-0.31%)
Jul 11, 2018 125.85 125.98 122.93 124.12 4,526,587 -3.01(-2.37%)
Jul 10, 2018 127.92 128.47 126.09 127.13 3,495,982 -0.83(-0.65%)
Jul 09, 2018 127.03 128.26 126.16 127.96 4,963,528 +1.75(+1.39%)
Jul 06, 2018 125.88 127.10 125.39 126.21 3,830,679 +0.72(+0.57%)
Jul 05, 2018 125.34 125.69 124.39 125.49 3,252,610 +0.90(+0.72%)
Jul 03, 2018 124.59 124.59 124.59 0 -1.62(-1.29%)
Jul 02, 2018 124.35 126.41 123.93 126.22 2,912,497 +1.23(+0.98%)
Jun 29, 2018 124.84 126.43 124.81 124.99 4,177,175 +0.86(+0.69%)
Jun 28, 2018 123.18 124.68 122.51 124.13 3,701,159 +0.79(+0.64%)
Jun 27, 2018 125.08 126.39 123.30 123.34 3,497,417 -1.28(-1.03%)
Jun 26, 2018 125.48 125.50 124.24 124.62 3,016,598 +0.03(+0.02%)
Jun 25, 2018 126.31 126.89 123.71 124.59 4,069,262 -2.40(-1.89%)
Jun 22, 2018 127.03 127.85 126.69 126.99 3,625,494 +0.75(+0.59%)
Jun 21, 2018 126.67 127.02 124.96 126.24 3,714,221 -0.23(-0.18%)
Jun 20, 2018 126.44 127.03 125.66 126.47 4,271,094 +0.48(+0.38%)
Jun 19, 2018 127.68 127.98 125.63 125.98 4,852,465 -3.30(-2.55%)
Jun 18, 2018 128.53 130.80 128.05 129.28 3,660,488 -0.41(-0.32%)
Jun 15, 2018 127.86 127.86 129.70 8,972,857 +1.84(+1.44%)
Jun 14, 2018 128.16 128.60 126.96 127.86 3,210,930 +0.58(+0.46%)
Jun 13, 2018 128.88 129.95 127.02 127.28 3,409,116 -1.61(-1.25%)
Jun 12, 2018 129.53 130.38 128.43 128.89 3,357,528 -0.01(-0.01%)
Jun 11, 2018 127.33 129.85 127.11 128.90 3,629,168 +1.40(+1.10%)
Jun 08, 2018 125.59 127.79 125.38 127.49 5,446,477 +2.05(+1.63%)
Jun 07, 2018 125.66 125.88 124.72 125.45 4,142,195 -0.14(-0.11%)
Jun 06, 2018 124.69 125.59 4,288,713 -0.07(-0.06%)
Jun 05, 2018 125.68 126.40 123.65 125.66 5,355,360 -0.46(-0.36%)
Jun 04, 2018 130.38 130.52 125.47 126.12 7,330,062 -3.49(-2.69%)
Jun 01, 2018 127.65 130.59 127.64 129.61 5,105,764 +3.67(+2.91%)
May 31, 2018 128.95 129.51 125.68 125.94 4,997,219 -2.98(-2.31%)
May 30, 2018 127.39 129.74 127.27 128.92 4,449,825 +2.49(+1.97%)
May 29, 2018 126.11 126.88 125.02 126.44 4,661,522 -0.89(-0.70%)
May 25, 2018 127.32 127.32 127.32 0 -0.53(-0.41%)
May 24, 2018 126.61 128.41 126.00 127.85 4,059,247 +1.22(+0.96%)
May 23, 2018 124.51 126.93 123.93 126.63 3,936,562 +1.19(+0.94%)
May 22, 2018 127.34 128.49 125.34 125.44 2,801,604 -1.90(-1.49%)
May 21, 2018 126.75 128.79 126.67 127.34 3,046,275 +1.12(+0.89%)
May 18, 2018 124.91 126.79 124.64 126.22 3,149,060 +1.15(+0.92%)
May 17, 2018 124.07 125.82 123.81 125.07 3,124,609 +0.99(+0.80%)
May 16, 2018 123.33 124.85 123.33 124.07 2,564,593 +0.94(+0.76%)
May 15, 2018 123.09 124.07 122.33 123.14 3,316,917 -0.37(-0.30%)
May 14, 2018 125.35 125.74 123.32 123.50 3,326,206 -1.45(-1.16%)
May 11, 2018 124.11 125.28 123.72 124.95 3,515,094 +0.97(+0.78%)
May 10, 2018 123.16 124.64 122.48 123.99 3,501,070 +1.19(+0.97%)
May 09, 2018 120.32 123.07 120.22 122.79 3,523,033 +2.47(+2.05%)
May 08, 2018 118.02 120.91 117.80 120.33 3,899,454 +1.92(+1.62%)
May 07, 2018 118.00 119.07 117.82 118.40 3,483,636 +0.68(+0.57%)
May 04, 2018 115.28 118.51 114.78 117.73 3,119,180 +2.11(+1.82%)
May 03, 2018 115.53 116.25 113.62 115.62 6,025,573 +0.40(+0.35%)
May 02, 2018 116.46 117.29 115.09 115.22 3,976,677 -1.28(-1.10%)
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.