Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 145.03 146.21 144.98 146.20 38,465,073 +1.55(+1.07%)
Aug 30, 2017 143.11 144.89 143.00 144.65 33,605,341 +1.68(+1.18%)
Aug 29, 2017 141.18 143.21 141.06 142.97 24,470,066 +0.56(+0.39%)
Aug 28, 2017 142.41 142.74 141.95 142.41 15,318,502 +0.44(+0.31%)
Aug 25, 2017 142.80 143.18 141.78 141.97 26,380,436 -0.30(-0.21%)
Aug 24, 2017 143.03 143.17 141.47 142.27 38,157,849 -0.42(-0.29%)
Aug 23, 2017 142.50 143.01 142.38 142.69 25,676,464 -0.51(-0.36%)
Aug 22, 2017 141.80 143.35 141.76 143.20 36,289,327 +2.15(+1.52%)
Aug 21, 2017 141.23 141.53 140.18 141.05 37,106,605 -0.18(-0.13%)
Aug 18, 2017 141.43 142.20 140.65 141.23 60,751,940 -0.10(-0.07%)
Aug 17, 2017 143.73 143.94 141.33 141.33 70,175,714 -2.95(-2.04%)
Aug 16, 2017 144.37 144.96 143.80 144.28 31,896,056 +0.25(+0.17%)
Aug 15, 2017 144.22 144.30 143.64 144.03 25,503,908 +0.10(+0.07%)
Aug 14, 2017 143.23 144.15 143.19 143.93 34,150,766 +1.83(+1.29%)
Aug 11, 2017 141.24 142.41 140.91 142.10 45,862,488 +1.07(+0.76%)
Aug 10, 2017 143.33 143.40 140.89 141.03 63,310,153 -3.09(-2.14%)
Aug 09, 2017 143.14 144.19 142.79 144.12 36,163,264 -0.19(-0.13%)
Aug 08, 2017 144.27 145.45 143.90 144.31 30,726,020 -0.25(-0.17%)
Aug 07, 2017 143.89 144.56 143.78 144.56 17,933,371 +0.91(+0.63%)
Aug 04, 2017 143.65 143.97 143.15 143.65 29,472,909 +0.26(+0.18%)
Aug 03, 2017 144.17 144.17 143.13 143.39 27,098,449 -0.56(-0.39%)
Aug 02, 2017 144.45 144.52 142.61 143.95 41,763,602 +0.39(+0.27%)
Aug 01, 2017 143.70 143.76 143.12 143.56 20,142,050 +0.33(+0.23%)
Jul 31, 2017 144.22 144.43 142.92 143.23 33,834,507 -0.61(-0.42%)
Jul 28, 2017 143.14 144.08 142.87 143.84 38,013,176 -0.12(-0.08%)
Jul 27, 2017 145.86 145.96 142.30 143.96 80,654,982 -0.91(-0.63%)
Jul 26, 2017 144.74 144.95 144.53 144.87 18,597,879 +0.47(+0.33%)
Jul 25, 2017 144.74 144.40 28,117,982 -0.37(-0.26%)
Jul 24, 2017 144.07 144.87 143.98 144.77 26,702,067 +0.66(+0.46%)
Jul 21, 2017 143.62 144.11 143.35 144.11 39,697,094 -0.06(-0.04%)
Jul 20, 2017 144.31 144.44 143.56 144.17 36,130,610 +0.19(+0.13%)
Jul 19, 2017 143.53 144.19 143.50 143.98 33,749,477 +0.84(+0.59%)
Jul 18, 2017 142.06 143.17 141.64 143.14 25,737,630 +0.95(+0.67%)
Jul 17, 2017 142.25 142.69 141.92 142.19 25,337,855 +0.07(+0.05%)
Jul 14, 2017 142.27 141.19 142.12 34,544,847 +1.11(+0.79%)
Jul 13, 2017 140.85 141.35 140.60 141.01 31,060,591 +0.31(+0.22%)
Jul 12, 2017 140.21 140.86 139.96 140.70 36,011,350 +1.65(+1.19%)
Jul 11, 2017 138.44 139.22 137.94 139.05 31,516,579 +0.39(+0.28%)
Jul 10, 2017 137.84 138.99 137.50 138.66 24,847,350 +0.90(+0.65%)
Jul 07, 2017 136.74 138.13 136.74 137.76 36,970,402 +1.47(+1.08%)
Jul 06, 2017 136.47 137.06 135.88 136.29 48,417,043 -1.24(-0.90%)
Jul 05, 2017 136.57 137.90 136.18 137.53 42,110,959 +1.34(+0.98%)
Jul 03, 2017 138.25 138.43 136.10 136.19 32,797,005 -1.45(-1.05%)
Jun 30, 2017 138.00 138.67 137.19 137.64 68,894,157 +0.05(+0.04%)
Jun 29, 2017 139.40 139.44 136.25 137.59 88,739,691 -2.43(-1.74%)
Jun 28, 2017 138.54 140.14 137.74 140.02 57,415,568 +1.99(+1.44%)
Jun 27, 2017 140.07 140.22 138.02 138.03 65,929,750 -2.55(-1.81%)
Jun 26, 2017 142.00 142.29 140.27 140.58 34,397,224 -0.66(-0.47%)
Jun 23, 2017 141.41 141.24 21,654,314 +0.54(+0.38%)
Jun 22, 2017 140.94 141.22 140.34 140.70 24,088,557 -0.04(-0.03%)
Jun 21, 2017 139.66 140.81 139.59 140.74 35,725,240 +1.38(+0.99%)
Jun 20, 2017 140.31 140.50 139.31 139.36 40,923,011 -1.10(-0.78%)
Jun 19, 2017 139.45 140.59 139.28 140.46 39,594,810 +2.31(+1.67%)
Jun 16, 2017 138.72 138.78 137.64 138.15 48,087,413 -0.98(-0.70%)
Jun 15, 2017 138.35 139.28 137.49 139.13 55,139,851 -0.62(-0.44%)
Jun 14, 2017 140.92 140.93 138.62 139.75 60,013,504 -0.61(-0.43%)
Jun 13, 2017 140.01 140.56 139.28 140.36 51,187,883 +1.13(+0.81%)
Jun 12, 2017 138.84 139.48 137.47 139.23 104,451,158 -0.75(-0.54%)
Jun 09, 2017 143.73 143.90 138.11 139.98 109,783,737 -3.59(-2.50%)
Jun 08, 2017 143.74 143.80 142.80 143.57 25,407,655 +0.15(+0.10%)
Jun 07, 2017 143.23 143.54 142.60 143.42 18,834,262 +0.56(+0.39%)
Jun 06, 2017 143.28 143.73 142.65 142.86 22,388,592 -0.57(-0.40%)
Jun 05, 2017 143.44 143.68 143.23 143.43 15,725,626 -0.03(-0.02%)
Jun 02, 2017 142.34 143.49 142.11 143.46 37,222,881 +1.62(+1.14%)
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.