Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 135.45 136.20 134.83 136.07 1,203,769 +0.53(+0.39%)
Jul 30, 2018 136.50 137.42 135.41 135.53 1,043,597 -1.05(-0.77%)
Jul 27, 2018 138.77 140.01 136.30 136.58 1,423,373 -3.49(-2.49%)
Jul 26, 2018 140.16 140.16 139.15 140.07 1,110,784 +0.45(+0.33%)
Jul 25, 2018 139.69 139.14 139.62 936,051 +0.48(+0.35%)
Jul 24, 2018 139.42 139.93 138.72 139.14 834,206 +0.01(+0.01%)
Jul 23, 2018 138.18 139.16 137.67 139.13 843,735 +0.97(+0.71%)
Jul 20, 2018 137.99 138.43 137.60 138.15 712,161 +0.01(+0.01%)
Jul 19, 2018 138.66 139.56 137.95 138.14 687,048 -1.12(-0.81%)
Jul 18, 2018 137.59 139.46 137.30 139.27 666,630 +1.63(+1.18%)
Jul 17, 2018 137.25 137.91 136.62 137.64 587,525 +0.39(+0.28%)
Jul 16, 2018 136.36 137.74 136.36 137.25 783,004 +0.95(+0.70%)
Jul 13, 2018 135.97 136.45 135.61 136.30 701,663 +0.30(+0.22%)
Jul 12, 2018 135.49 136.03 134.97 136.00 719,005 +1.31(+0.98%)
Jul 11, 2018 134.68 135.23 134.05 134.68 750,096 -0.31(-0.23%)
Jul 10, 2018 134.63 135.33 134.43 135.00 741,366 +0.27(+0.20%)
Jul 09, 2018 132.23 134.81 132.23 134.72 1,041,373 +2.75(+2.08%)
Jul 06, 2018 130.88 132.73 130.75 131.97 885,905 +1.32(+1.01%)
Jul 05, 2018 129.71 130.78 129.42 130.65 751,948 +1.08(+0.83%)
Jul 03, 2018 129.57 129.57 129.57 0 -0.16(-0.12%)
Jul 02, 2018 129.16 130.09 129.08 129.73 822,692 +0.07(+0.06%)
Jun 29, 2018 130.68 128.82 129.66 1,216,958 +0.94(+0.73%)
Jun 28, 2018 127.52 129.22 127.43 128.72 758,124 +1.12(+0.88%)
Jun 27, 2018 129.99 130.45 127.55 127.59 1,009,796 -2.61(-2.00%)
Jun 26, 2018 130.16 130.90 129.83 130.20 1,057,549 +0.05(+0.04%)
Jun 25, 2018 129.61 130.64 129.00 130.16 1,037,090 +0.53(+0.41%)
Jun 22, 2018 129.50 130.14 127.91 129.63 1,147,009 +0.56(+0.43%)
Jun 21, 2018 129.43 129.97 128.79 129.07 980,480 -0.99(-0.76%)
Jun 20, 2018 132.04 132.33 129.96 130.06 1,105,347 -1.98(-1.50%)
Jun 19, 2018 132.40 131.49 132.05 1,128,686 -0.53(-0.40%)
Jun 18, 2018 131.22 132.61 130.90 132.58 815,759 +0.69(+0.52%)
Jun 15, 2018 132.53 130.25 131.89 2,263,153 -0.64(-0.49%)
Jun 14, 2018 133.99 134.08 132.35 132.53 867,192 -1.00(-0.75%)
Jun 13, 2018 134.47 134.94 133.48 133.53 803,971 -0.57(-0.42%)
Jun 12, 2018 135.17 135.17 133.90 134.10 679,850 -0.73(-0.54%)
Jun 11, 2018 135.26 135.49 134.50 134.83 887,150 -0.31(-0.23%)
Jun 08, 2018 134.51 135.19 133.99 135.14 822,751 +0.88(+0.65%)
Jun 07, 2018 134.14 134.46 133.55 134.26 741,106 +0.39(+0.29%)
Jun 06, 2018 133.87 842,786 +0.86(+0.65%)
Jun 05, 2018 133.06 133.82 132.33 133.01 1,033,892 -0.62(-0.47%)
Jun 04, 2018 133.03 134.11 132.87 133.63 611,322 +1.23(+0.93%)
Jun 01, 2018 133.53 133.53 132.09 132.41 729,393 +0.20(+0.15%)
May 31, 2018 132.41 133.78 131.61 132.21 1,474,121 -0.34(-0.26%)
May 30, 2018 131.69 133.30 131.49 132.55 793,202 +1.77(+1.35%)
May 29, 2018 133.13 133.22 130.12 130.78 1,245,131 -3.65(-2.71%)
May 25, 2018 134.43 134.43 134.43 0 -0.16(-0.12%)
May 24, 2018 134.09 134.95 133.03 134.59 789,424 +0.24(+0.18%)
May 23, 2018 134.23 135.30 133.92 134.35 821,584 -0.73(-0.54%)
May 22, 2018 134.29 135.73 134.24 135.08 823,426 +0.78(+0.58%)
May 21, 2018 133.81 135.74 133.79 134.30 695,049 +0.74(+0.55%)
May 18, 2018 133.47 134.44 133.06 133.56 926,898 +0.34(+0.26%)
May 17, 2018 132.09 133.47 131.32 133.22 785,797 +0.90(+0.68%)
May 16, 2018 133.26 134.66 132.09 132.32 1,139,314 -0.74(-0.55%)
May 15, 2018 135.11 135.90 132.78 133.06 1,080,273 -2.32(-1.72%)
May 14, 2018 136.47 136.88 135.09 135.38 718,325 -0.81(-0.60%)
May 11, 2018 136.29 136.99 135.72 136.20 862,144 -0.14(-0.10%)
May 10, 2018 133.70 136.49 133.23 136.34 1,153,229 +2.79(+2.09%)
May 09, 2018 133.54 134.12 132.70 133.55 964,512 +0.36(+0.27%)
May 08, 2018 132.26 133.62 132.07 133.19 758,133 +0.51(+0.39%)
May 07, 2018 131.79 133.51 131.75 132.68 798,824 +0.83(+0.63%)
May 04, 2018 131.49 132.75 129.49 131.85 1,189,324 -0.48(-0.36%)
May 03, 2018 131.37 132.62 129.78 132.33 998,530 +0.20(+0.15%)
May 02, 2018 134.36 134.91 132.02 132.13 984,414 -2.90(-2.15%)
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.