Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 179.27 179.27 179.27 0 +0.23(+0.13%)
Aug 30, 2018 179.04 180.10 178.44 179.04 30,504,310 -0.32(-0.18%)
Aug 29, 2018 177.60 179.45 177.55 179.36 30,340,596 +2.05(+1.15%)
Aug 28, 2018 177.49 177.70 176.94 177.31 21,089,628 +0.26(+0.15%)
Aug 27, 2018 176.18 177.05 175.87 177.05 30,536,238 +1.79(+1.02%)
Aug 24, 2018 174.23 175.41 174.19 175.26 24,088,618 +1.61(+0.93%)
Aug 23, 2018 173.62 174.84 173.36 173.65 26,825,396 -0.25(-0.14%)
Aug 22, 2018 172.84 174.10 172.64 173.90 18,767,546 +0.67(+0.39%)
Aug 21, 2018 173.13 174.26 173.01 173.23 27,246,934 +0.63(+0.37%)
Aug 20, 2018 173.15 173.20 171.92 172.59 25,955,770 -0.15(-0.09%)
Aug 17, 2018 172.27 173.18 171.22 172.75 37,578,540 +0.04(+0.02%)
Aug 16, 2018 173.43 173.83 172.37 172.71 28,833,522 +0.57(+0.33%)
Aug 15, 2018 172.97 173.44 171.08 172.14 60,925,232 -2.13(-1.22%)
Aug 14, 2018 173.85 174.48 172.92 174.28 21,761,898 +1.09(+0.63%)
Aug 13, 2018 173.70 174.81 173.11 173.19 27,147,530 -0.19(-0.11%)
Aug 10, 2018 173.53 174.05 172.73 173.38 35,210,712 -1.34(-0.76%)
Aug 09, 2018 174.75 175.41 174.46 174.72 19,602,058 -0.11(-0.06%)
Aug 08, 2018 174.37 175.14 173.90 174.82 23,601,954 +0.21(+0.12%)
Aug 07, 2018 174.45 174.94 174.09 174.61 31,108,458 +0.63(+0.36%)
Aug 06, 2018 172.85 174.03 172.63 173.98 25,822,124 +1.02(+0.59%)
Aug 03, 2018 172.69 172.97 172.00 172.96 30,125,636 +0.53(+0.31%)
Aug 02, 2018 168.92 172.63 168.84 172.43 49,111,924 +2.31(+1.36%)
Aug 01, 2018 169.88 170.62 169.14 170.12 38,621,784 +0.64(+0.38%)
Jul 31, 2018 168.80 170.13 167.91 169.47 49,178,248 +1.29(+0.77%)
Jul 30, 2018 170.63 170.70 167.38 168.19 62,650,044 -2.41(-1.41%)
Jul 27, 2018 174.13 169.62 170.60 61,903,912 -2.33(-1.35%)
Jul 26, 2018 173.22 173.77 172.70 172.93 42,537,392 -2.66(-1.52%)
Jul 25, 2018 173.23 175.70 173.16 175.59 37,051,616 +2.42(+1.40%)
Jul 24, 2018 174.22 174.85 172.46 173.17 38,399,448 +0.71(+0.41%)
Jul 23, 2018 171.39 172.54 170.71 172.46 23,061,188 +0.55(+0.32%)
Jul 20, 2018 172.47 173.04 171.72 171.91 37,385,944 -0.04(-0.02%)
Jul 19, 2018 172.25 172.77 171.75 171.95 32,325,228 -0.86(-0.50%)
Jul 18, 2018 173.15 173.31 172.29 172.81 24,170,408 -0.33(-0.19%)
Jul 17, 2018 170.29 173.51 170.29 173.14 32,266,042 +1.05(+0.61%)
Jul 16, 2018 172.54 172.83 171.81 172.09 22,234,942 -0.41(-0.24%)
Jul 13, 2018 172.51 29,223,524 +0.14(+0.08%)
Jul 12, 2018 170.20 172.36 170.10 172.36 29,043,410 +2.92(+1.72%)
Jul 11, 2018 169.00 170.07 168.85 169.44 31,504,418 -0.86(-0.51%)
Jul 10, 2018 170.40 170.69 169.72 170.31 24,816,018 +0.12(+0.07%)
Jul 09, 2018 169.51 170.22 168.87 170.18 28,448,852 +1.52(+0.90%)
Jul 06, 2018 166.46 168.79 166.16 168.67 38,529,104 +2.58(+1.56%)
Jul 05, 2018 165.11 166.22 164.28 166.08 32,902,574 +2.04(+1.24%)
Jul 03, 2018 164.05 164.05 164.05 0 -1.92(-1.16%)
Jul 02, 2018 163.32 166.01 162.96 165.97 33,056,338 +1.10(+0.67%)
Jun 29, 2018 166.08 164.62 164.86 37,907,408 +0.44(+0.27%)
Jun 28, 2018 162.82 164.98 162.48 164.42 48,306,364 +1.40(+0.86%)
Jun 27, 2018 165.94 166.72 162.90 163.02 54,982,548 -2.25(-1.36%)
Jun 26, 2018 165.19 166.22 164.59 165.27 40,606,548 +0.67(+0.41%)
Jun 25, 2018 166.89 167.11 163.09 164.59 80,980,576 -3.79(-2.25%)
Jun 22, 2018 169.34 169.40 167.78 168.39 31,311,308 -0.38(-0.22%)
Jun 21, 2018 170.66 170.85 168.44 168.76 45,246,252 -1.48(-0.87%)
Jun 20, 2018 169.80 170.94 169.66 170.24 34,369,552 +1.20(+0.71%)
Jun 19, 2018 169.08 166.84 169.04 39,780,548 -0.48(-0.28%)
Jun 18, 2018 168.59 169.66 168.02 169.52 32,756,844 -0.10(-0.06%)
Jun 15, 2018 169.95 170.21 169.62 51,769,092 -0.59(-0.35%)
Jun 14, 2018 169.27 170.49 169.16 170.21 37,460,240 +1.71(+1.01%)
Jun 13, 2018 168.76 169.77 168.13 168.51 39,468,304 -0.01(-0.01%)
Jun 12, 2018 167.87 168.68 167.68 168.52 23,472,760 +0.88(+0.53%)
Jun 11, 2018 167.05 168.04 167.03 167.63 23,278,902 +0.45(+0.27%)
Jun 08, 2018 166.35 167.61 165.98 167.18 33,159,640 +0.01(+0.01%)
Jun 07, 2018 168.59 168.61 166.34 167.17 41,300,000 -1.37(-0.81%)
Jun 06, 2018 168.57 166.90 168.54 26,099,220 +0.98(+0.58%)
Jun 05, 2018 167.42 167.84 166.82 167.57 25,848,256 +0.52(+0.31%)
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.