Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 155.48 157.65 155.24 156.06 993,000 +0.23(+0.15%)
Sep 27, 2018 155.74 156.85 154.05 155.83 890,120 -0.01(-0.01%)
Sep 26, 2018 157.84 159.47 155.74 155.84 2,555,091 -2.22(-1.40%)
Sep 25, 2018 153.62 158.48 153.48 158.06 2,531,092 +4.58(+2.98%)
Sep 24, 2018 152.43 154.44 150.60 153.48 837,792 +1.39(+0.91%)
Sep 21, 2018 153.19 153.46 151.81 152.09 1,662,900 -0.91(-0.59%)
Sep 20, 2018 151.23 153.04 150.36 153.00 1,035,543 +2.25(+1.49%)
Sep 19, 2018 153.04 153.04 148.60 150.75 1,563,747 -2.65(-1.73%)
Sep 18, 2018 156.43 158.80 153.38 153.40 1,928,908 -3.61(-2.30%)
Sep 17, 2018 161.22 162.47 156.10 157.01 1,512,204 -5.64(-3.47%)
Sep 14, 2018 155.04 162.98 154.75 162.65 2,132,600 +8.05(+5.21%)
Sep 13, 2018 154.50 155.72 154.50 154.60 1,745,513 +0.28(+0.18%)
Sep 12, 2018 153.94 154.68 151.63 154.32 1,188,701 +0.28(+0.18%)
Sep 11, 2018 153.77 155.14 153.63 154.04 1,102,830 +0.25(+0.16%)
Sep 10, 2018 152.57 154.26 152.00 153.79 1,420,274 +1.86(+1.22%)
Sep 07, 2018 152.90 154.19 151.65 151.93 904,900 -1.90(-1.24%)
Sep 06, 2018 151.05 154.24 150.08 153.83 1,274,549 +2.71(+1.79%)
Sep 05, 2018 152.41 152.94 149.62 151.12 991,653 -1.65(-1.08%)
Sep 04, 2018 151.72 152.89 149.90 152.77 834,600 -0.49(-0.32%)
Aug 31, 2018 153.26 153.26 153.26 0 -1.40(-0.91%)
Aug 30, 2018 149.57 156.72 149.35 154.66 2,508,401 +4.23(+2.81%)
Aug 29, 2018 149.01 150.82 147.89 150.43 1,461,070 +1.93(+1.30%)
Aug 28, 2018 150.37 150.55 146.25 148.50 1,828,089 -1.53(-1.02%)
Aug 27, 2018 153.58 154.40 149.45 150.03 1,876,281 -1.34(-0.89%)
Aug 24, 2018 150.00 152.63 148.03 151.37 3,025,500 -3.40(-2.20%)
Aug 23, 2018 154.65 156.42 152.64 154.77 2,213,141 +0.49(+0.32%)
Aug 22, 2018 151.20 154.65 151.05 154.28 934,244 +2.60(+1.71%)
Aug 21, 2018 152.02 152.97 151.31 151.68 1,025,943 +0.06(+0.04%)
Aug 20, 2018 151.51 152.82 150.84 151.62 1,134,820 +0.74(+0.49%)
Aug 17, 2018 151.68 153.05 150.37 150.88 1,108,700 -1.05(-0.69%)
Aug 16, 2018 153.65 153.89 150.68 151.93 1,611,333 -0.11(-0.07%)
Aug 15, 2018 151.23 152.49 149.27 152.04 859,894 -0.21(-0.14%)
Aug 14, 2018 152.14 152.64 151.00 152.25 571,455 +0.31(+0.20%)
Aug 13, 2018 153.54 153.54 151.27 151.94 643,227 -1.27(-0.83%)
Aug 10, 2018 152.46 154.45 151.50 153.21 508,000 -0.55(-0.36%)
Aug 09, 2018 152.85 154.09 152.85 153.76 546,083 +0.92(+0.60%)
Aug 08, 2018 153.29 154.19 152.25 152.84 467,005 -0.22(-0.14%)
Aug 07, 2018 152.59 154.49 152.06 153.06 1,120,206 +1.68(+1.11%)
Aug 06, 2018 149.85 151.73 149.82 151.38 738,797 +1.93(+1.29%)
Aug 03, 2018 149.65 149.90 147.55 149.45 1,289,400 +1.38(+0.93%)
Aug 02, 2018 144.21 148.36 144.21 148.07 913,735 +3.49(+2.41%)
Aug 01, 2018 144.16 146.19 143.97 144.58 1,301,416 -0.01(-0.01%)
Jul 31, 2018 143.88 146.38 143.24 144.59 1,136,722 +0.17(+0.12%)
Jul 30, 2018 148.34 148.71 144.11 144.42 1,189,344 -4.38(-2.94%)
Jul 27, 2018 150.74 151.29 146.50 148.80 812,300 -1.98(-1.31%)
Jul 26, 2018 152.82 148.86 150.78 882,875 -0.37(-0.24%)
Jul 25, 2018 149.00 151.15 148.03 151.15 551,629 +1.95(+1.31%)
Jul 24, 2018 152.24 152.27 148.21 149.20 1,065,930 -1.74(-1.15%)
Jul 23, 2018 151.49 152.44 150.45 150.94 853,082 -1.31(-0.86%)
Jul 20, 2018 152.04 152.98 151.34 152.25 1,658,694 +0.25(+0.16%)
Jul 19, 2018 153.57 154.00 150.88 152.00 1,629,956 -1.95(-1.27%)
Jul 18, 2018 155.01 155.69 153.84 153.95 1,440,845 -1.16(-0.75%)
Jul 17, 2018 154.48 156.38 154.14 155.11 1,151,068 -0.13(-0.08%)
Jul 16, 2018 155.59 156.40 154.79 155.24 1,245,249 +0.19(+0.12%)
Jul 13, 2018 155.44 155.82 153.36 155.05 1,604,625 -0.22(-0.14%)
Jul 12, 2018 154.76 155.92 154.50 155.27 1,975,889 +1.68(+1.09%)
Jul 11, 2018 154.03 155.15 152.63 153.59 2,342,324 -1.91(-1.23%)
Jul 10, 2018 154.36 157.02 154.05 155.50 2,115,014 +0.67(+0.43%)
Jul 09, 2018 158.04 158.45 153.58 154.83 2,726,183 -2.85(-1.81%)
Jul 06, 2018 157.43 158.24 156.26 157.68 1,509,700 -0.37(-0.23%)
Jul 05, 2018 161.17 157.49 158.05 3,521,531 -2.32(-1.45%)
Jul 03, 2018 160.37 160.37 160.37 0 -1.65(-1.02%)
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.