Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 180.33 182.44 180.25 180.95 4,540,366 +0.27(+0.15%)
Sep 27, 2018 181.26 181.55 179.66 180.68 3,683,830 -0.59(-0.33%)
Sep 26, 2018 182.20 182.69 181.02 181.28 3,395,195 +0.05(+0.03%)
Sep 25, 2018 182.43 182.83 180.65 181.22 5,086,390 -0.46(-0.25%)
Sep 24, 2018 184.77 185.05 181.66 181.69 5,292,780 -3.84(-2.07%)
Sep 21, 2018 184.58 185.77 183.89 185.53 11,160,541 +1.16(+0.63%)
Sep 20, 2018 184.89 185.72 184.33 184.37 4,602,499 -0.54(-0.29%)
Sep 19, 2018 185.19 185.78 184.02 184.91 2,952,433 +0.58(+0.31%)
Sep 18, 2018 182.25 184.96 181.84 184.34 4,966,518 +2.29(+1.26%)
Sep 17, 2018 182.64 183.48 181.92 182.05 3,519,744 -0.59(-0.32%)
Sep 14, 2018 183.61 183.91 181.30 182.63 4,146,681 -0.33(-0.18%)
Sep 13, 2018 184.70 184.70 182.31 182.96 5,358,613 -2.21(-1.19%)
Sep 12, 2018 186.96 188.19 184.24 185.17 6,489,581 -1.63(-0.87%)
Sep 11, 2018 186.06 187.51 184.75 186.81 6,827,681 +2.76(+1.50%)
Sep 10, 2018 181.81 184.86 181.81 184.05 6,394,849 +3.90(+2.16%)
Sep 07, 2018 179.47 181.02 179.45 180.15 4,204,263 +0.30(+0.17%)
Sep 06, 2018 178.72 180.90 178.03 179.85 3,995,837 +1.52(+0.85%)
Sep 05, 2018 178.93 180.53 177.46 178.33 4,197,988 -0.81(-0.45%)
Sep 04, 2018 175.31 179.88 175.15 179.15 5,280,161 +3.76(+2.15%)
Aug 31, 2018 175.38 175.38 175.38 0 +1.32(+0.76%)
Aug 30, 2018 175.58 175.97 173.92 174.06 3,234,568 -2.11(-1.20%)
Aug 29, 2018 175.68 176.45 175.33 176.18 2,848,397 +0.65(+0.37%)
Aug 28, 2018 175.82 175.92 174.37 175.53 4,045,959 -0.01(-0.01%)
Aug 27, 2018 176.28 176.38 174.85 175.54 2,901,147 +0.59(+0.34%)
Aug 24, 2018 174.12 175.99 173.82 174.95 3,514,377 +0.99(+0.57%)
Aug 23, 2018 173.29 175.04 173.07 173.96 4,136,332 +1.03(+0.60%)
Aug 22, 2018 174.51 176.90 172.64 172.92 5,761,076 -1.09(-0.63%)
Aug 21, 2018 172.80 174.46 172.44 174.02 4,744,065 +2.00(+1.16%)
Aug 20, 2018 170.20 172.46 169.82 172.02 3,402,011 +2.06(+1.21%)
Aug 17, 2018 169.99 170.32 169.32 169.96 4,471,129 +0.15(+0.09%)
Aug 16, 2018 168.62 170.42 168.36 169.81 6,547,168 +1.22(+0.72%)
Aug 15, 2018 166.65 168.76 166.07 168.59 6,960,235 +0.77(+0.46%)
Aug 14, 2018 169.62 170.32 166.23 167.82 13,216,516 -0.90(-0.54%)
Aug 13, 2018 170.60 171.72 168.60 168.72 6,083,259 -1.88(-1.10%)
Aug 10, 2018 171.51 172.02 170.03 170.60 3,305,768 -1.55(-0.90%)
Aug 09, 2018 172.95 173.59 172.11 172.15 2,837,331 +0.05(+0.03%)
Aug 08, 2018 171.59 172.87 171.47 172.10 2,504,565 +0.84(+0.49%)
Aug 07, 2018 170.65 171.38 170.03 171.25 3,512,092 +1.18(+0.69%)
Aug 06, 2018 170.01 170.39 169.57 170.07 2,892,983 +0.04(+0.03%)
Aug 03, 2018 170.37 170.69 169.69 170.03 2,657,156 -0.02(-0.01%)
Aug 02, 2018 169.56 170.20 168.21 170.05 4,077,280 -0.56(-0.33%)
Aug 01, 2018 171.09 171.85 169.99 170.60 3,551,999 -1.06(-0.62%)
Jul 31, 2018 171.81 172.10 171.10 171.66 3,217,009 +0.21(+0.12%)
Jul 30, 2018 170.80 171.71 170.69 171.45 2,682,381 +0.12(+0.07%)
Jul 27, 2018 174.00 174.24 170.93 171.33 4,454,675 -1.96(-1.13%)
Jul 26, 2018 175.15 175.66 172.87 173.30 4,924,736 -1.39(-0.80%)
Jul 25, 2018 175.03 175.81 173.01 174.69 5,043,480 -0.86(-0.49%)
Jul 24, 2018 176.88 177.51 174.99 175.55 5,820,092 -0.21(-0.12%)
Jul 23, 2018 176.76 175.47 175.75 2,605,311 -0.19(-0.11%)
Jul 20, 2018 175.62 177.09 175.40 175.95 4,105,937 -0.16(-0.09%)
Jul 19, 2018 174.59 176.62 174.29 176.10 4,247,094 +1.44(+0.83%)
Jul 18, 2018 174.70 175.49 173.98 174.66 4,358,420 -0.11(-0.06%)
Jul 17, 2018 172.63 175.06 172.63 174.77 5,365,225 +1.93(+1.12%)
Jul 16, 2018 173.07 173.14 171.98 172.84 2,911,632 +0.16(+0.10%)
Jul 13, 2018 172.48 173.76 172.48 172.68 2,659,830 +0.64(+0.37%)
Jul 12, 2018 172.25 172.50 171.21 172.04 3,117,287 +0.87(+0.51%)
Jul 11, 2018 171.40 171.87 170.30 171.17 3,806,325 -0.57(-0.33%)
Jul 10, 2018 170.83 171.87 170.67 171.74 3,268,920 +1.33(+0.78%)
Jul 09, 2018 170.08 170.96 169.57 170.41 2,959,684 +1.39(+0.82%)
Jul 06, 2018 169.11 169.78 167.69 169.02 2,937,068 +0.06(+0.04%)
Jul 05, 2018 169.03 169.25 167.85 168.96 2,703,925 +0.69(+0.41%)
Jul 03, 2018 168.27 168.27 168.27 0 -0.35(-0.21%)
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.