Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 168.33 168.79 162.56 164.46 34,265,600 -4.38(-2.59%)
Sep 27, 2018 167.55 171.77 167.21 168.84 27,203,508 +1.89(+1.13%)
Sep 26, 2018 164.30 169.30 164.21 166.95 25,245,544 +2.04(+1.24%)
Sep 25, 2018 161.99 165.59 161.15 164.91 27,618,280 -0.50(-0.30%)
Sep 24, 2018 161.03 165.70 160.88 165.41 19,217,424 +2.48(+1.52%)
Sep 21, 2018 166.64 167.25 162.81 162.93 45,994,800 -3.09(-1.86%)
Sep 20, 2018 164.50 166.45 164.47 166.02 18,933,256 +2.96(+1.82%)
Sep 19, 2018 160.08 163.44 159.48 163.06 19,621,184 +2.76(+1.72%)
Sep 18, 2018 159.39 161.76 158.87 160.30 22,456,176 -0.28(-0.17%)
Sep 17, 2018 161.92 162.06 159.77 160.58 20,988,716 -1.74(-1.07%)
Sep 14, 2018 161.71 162.84 160.34 162.32 21,770,400 +0.96(+0.59%)
Sep 13, 2018 162.00 163.32 160.86 161.36 25,406,804 -0.64(-0.40%)
Sep 12, 2018 163.25 164.49 161.80 162.00 24,071,500 -3.94(-2.37%)
Sep 11, 2018 163.94 167.19 163.72 165.94 20,447,746 +1.76(+1.07%)
Sep 10, 2018 163.51 165.01 162.16 164.18 20,194,740 +1.14(+0.70%)
Sep 07, 2018 160.31 164.63 160.16 163.04 24,300,600 +0.51(+0.31%)
Sep 06, 2018 166.98 166.98 160.00 162.53 41,499,756 -4.65(-2.78%)
Sep 05, 2018 169.49 171.13 166.67 167.18 31,214,572 -3.98(-2.33%)
Sep 04, 2018 173.50 173.89 168.80 171.16 29,792,468 -4.57(-2.60%)
Aug 31, 2018 175.73 175.73 175.73 0 -1.91(-1.08%)
Aug 30, 2018 175.90 179.79 175.70 177.64 24,207,836 +1.74(+0.99%)
Aug 29, 2018 176.29 176.79 174.75 175.90 18,674,212 -0.36(-0.20%)
Aug 28, 2018 178.10 178.24 175.83 176.26 15,903,065 -1.20(-0.68%)
Aug 27, 2018 175.99 178.67 175.79 177.46 17,909,156 +2.81(+1.61%)
Aug 24, 2018 173.70 174.82 172.92 174.65 14,631,500 +1.75(+1.01%)
Aug 23, 2018 173.09 175.55 172.83 172.90 18,041,830 -0.74(-0.43%)
Aug 22, 2018 172.21 174.24 172.13 173.64 16,883,928 +1.02(+0.59%)
Aug 21, 2018 172.81 174.17 171.39 172.62 19,549,944 +0.12(+0.07%)
Aug 20, 2018 174.04 174.57 170.91 172.50 21,513,720 -1.30(-0.75%)
Aug 17, 2018 174.50 176.22 172.04 173.80 24,893,100 -0.90(-0.52%)
Aug 16, 2018 180.42 180.50 174.01 174.70 31,340,788 -4.83(-2.69%)
Aug 15, 2018 179.34 180.87 174.78 179.53 33,014,906 -1.58(-0.87%)
Aug 14, 2018 180.71 181.99 178.62 181.11 19,092,350 +1.06(+0.59%)
Aug 13, 2018 180.10 182.61 178.90 180.05 17,413,988 -0.21(-0.12%)
Aug 10, 2018 182.04 182.10 179.42 180.26 21,500,400 -2.83(-1.55%)
Aug 09, 2018 185.85 186.57 182.48 183.09 19,718,584 -2.09(-1.13%)
Aug 08, 2018 184.75 186.85 183.76 185.18 22,197,812 +1.37(+0.75%)
Aug 07, 2018 186.50 188.30 183.72 183.81 33,376,472 -1.88(-1.01%)
Aug 06, 2018 178.97 185.79 178.38 185.69 49,691,560 +7.91(+4.45%)
Aug 03, 2018 177.69 178.85 176.15 177.78 24,763,400 +1.41(+0.80%)
Aug 02, 2018 170.68 176.79 170.27 176.37 32,386,198 +4.72(+2.75%)
Aug 01, 2018 173.93 175.08 170.90 171.65 34,025,884 -0.93(-0.54%)
Jul 31, 2018 170.67 174.24 170.00 172.58 40,308,184 +1.52(+0.89%)
Jul 30, 2018 175.30 175.30 166.56 171.06 65,253,896 -3.83(-2.19%)
Jul 27, 2018 179.87 179.93 173.00 174.89 60,073,700 -1.37(-0.78%)
Jul 26, 2018 174.89 180.00 173.75 176.26 169,633,088 -41.24(-18.96%)
Jul 25, 2018 215.72 218.62 214.27 217.50 63,344,152 +2.83(+1.32%)
Jul 24, 2018 215.11 216.20 212.60 214.67 28,448,668 +3.76(+1.78%)
Jul 23, 2018 210.58 211.62 208.80 210.91 16,704,546 +0.97(+0.46%)
Jul 20, 2018 208.85 211.50 208.50 209.94 16,241,508 +1.85(+0.89%)
Jul 19, 2018 208.77 209.97 207.76 208.09 11,344,040 -1.27(-0.61%)
Jul 18, 2018 209.82 210.99 208.44 209.36 15,332,303 -0.63(-0.30%)
Jul 17, 2018 204.90 210.46 204.84 209.99 15,343,813 +2.76(+1.33%)
Jul 16, 2018 207.50 208.72 206.84 207.23 11,063,274 -0.09(-0.04%)
Jul 13, 2018 207.32 11,503,401 +0.40(+0.19%)
Jul 12, 2018 203.43 207.05 203.24 206.92 15,448,708 +4.38(+2.16%)
Jul 11, 2018 202.22 204.50 201.75 202.54 12,923,104 -1.00(-0.49%)
Jul 10, 2018 204.50 204.91 202.26 203.54 13,153,186 -1.20(-0.59%)
Jul 09, 2018 204.93 205.80 202.12 204.74 18,141,336 +1.51(+0.74%)
Jul 06, 2018 198.45 203.64 197.70 203.23 19,740,132 +4.78(+2.41%)
Jul 05, 2018 194.74 198.65 194.03 198.45 19,643,640 +5.72(+2.97%)
Jul 03, 2018 192.73 192.73 192.73 0 -4.63(-2.35%)
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.