Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 143.55 145.01 141.90 143.04 828,400 -0.92(-0.64%)
Sep 27, 2018 143.43 144.47 141.18 143.96 651,793 +1.14(+0.80%)
Sep 26, 2018 144.70 146.50 141.26 142.82 848,285 -1.97(-1.36%)
Sep 25, 2018 142.94 145.70 142.34 144.79 1,243,371 +2.69(+1.89%)
Sep 24, 2018 139.04 142.80 137.92 142.10 1,422,056 +2.60(+1.86%)
Sep 21, 2018 138.15 140.37 138.15 139.50 1,504,100 +0.09(+0.06%)
Sep 20, 2018 140.15 141.40 138.95 139.41 929,044 +0.33(+0.24%)
Sep 19, 2018 139.64 141.25 135.21 139.08 1,266,597 -0.23(-0.17%)
Sep 18, 2018 138.55 141.06 138.55 139.31 1,097,274 +1.38(+1.00%)
Sep 17, 2018 142.84 143.99 136.73 137.93 1,527,077 -5.10(-3.57%)
Sep 14, 2018 144.64 146.10 141.87 143.03 973,100 -1.97(-1.36%)
Sep 13, 2018 147.07 148.56 144.63 145.00 840,045 -1.24(-0.85%)
Sep 12, 2018 148.48 148.48 143.50 146.24 1,006,246 -0.63(-0.43%)
Sep 11, 2018 145.35 148.48 144.52 146.87 711,274 +1.72(+1.18%)
Sep 10, 2018 143.35 145.84 141.58 145.15 836,466 +1.67(+1.16%)
Sep 07, 2018 141.33 147.11 141.08 143.48 514,300 +0.68(+0.48%)
Sep 06, 2018 142.75 145.20 140.93 142.80 869,355 +0.81(+0.57%)
Sep 05, 2018 146.20 146.26 140.09 141.99 1,131,448 -4.07(-2.79%)
Sep 04, 2018 144.10 146.27 143.24 146.06 607,034 +1.68(+1.16%)
Aug 31, 2018 144.38 144.38 144.38 0 -0.02(-0.01%)
Aug 30, 2018 141.61 145.47 141.61 144.40 599,650 +2.18(+1.53%)
Aug 29, 2018 141.33 144.05 140.72 142.22 904,828 +0.63(+0.44%)
Aug 28, 2018 141.00 142.54 139.74 141.59 705,284 +0.96(+0.68%)
Aug 27, 2018 137.00 141.07 136.42 140.63 1,222,941 +4.30(+3.15%)
Aug 24, 2018 142.04 142.89 135.06 136.33 1,907,900 -5.87(-4.13%)
Aug 23, 2018 142.75 144.60 138.02 142.20 1,564,225 +4.11(+2.98%)
Aug 22, 2018 136.00 139.24 135.40 138.09 1,046,618 +2.06(+1.51%)
Aug 21, 2018 132.76 136.34 132.60 136.03 1,263,243 +3.88(+2.94%)
Aug 20, 2018 130.98 132.78 130.63 132.15 695,093 +1.19(+0.91%)
Aug 17, 2018 127.68 131.10 127.60 130.96 637,200 +2.65(+2.07%)
Aug 16, 2018 125.00 128.45 124.92 128.31 1,057,652 +4.41(+3.56%)
Aug 15, 2018 127.90 129.09 123.42 123.90 1,071,154 -3.53(-2.77%)
Aug 14, 2018 124.03 127.65 123.65 127.43 603,391 +3.57(+2.88%)
Aug 13, 2018 122.84 124.94 122.00 123.86 488,969 +0.51(+0.41%)
Aug 10, 2018 122.00 125.76 121.56 123.35 674,100 +0.16(+0.13%)
Aug 09, 2018 124.05 126.00 123.15 123.19 1,196,093 -1.16(-0.93%)
Aug 08, 2018 125.31 126.00 123.07 124.35 707,958 -0.41(-0.33%)
Aug 07, 2018 122.45 126.55 122.18 124.76 1,499,884 +2.92(+2.40%)
Aug 06, 2018 123.61 127.31 120.37 121.84 1,361,759 -1.49(-1.21%)
Aug 03, 2018 124.12 124.99 119.00 123.33 1,434,700 -1.36(-1.09%)
Aug 02, 2018 119.40 125.65 114.81 124.69 6,933,911 +29.25(+30.65%)
Aug 01, 2018 94.13 96.47 93.77 95.44 1,224,741 +0.31(+0.33%)
Jul 31, 2018 96.72 96.72 94.08 95.13 1,042,244 +1.74(+1.86%)
Jul 30, 2018 95.33 96.03 92.33 93.39 1,125,690 -1.96(-2.06%)
Jul 27, 2018 100.32 101.40 92.69 95.35 2,230,900 -6.63(-6.50%)
Jul 26, 2018 103.26 103.40 100.80 101.98 525,457 -1.73(-1.67%)
Jul 25, 2018 101.41 103.98 101.03 103.71 798,078 +1.96(+1.93%)
Jul 24, 2018 104.27 104.81 101.55 101.75 554,337 -2.58(-2.47%)
Jul 23, 2018 102.69 104.82 102.03 104.33 532,378 +2.10(+2.05%)
Jul 20, 2018 102.94 103.47 101.99 102.23 439,750 -0.31(-0.30%)
Jul 19, 2018 104.47 102.11 102.54 506,687 -0.98(-0.95%)
Jul 18, 2018 102.00 103.78 101.13 103.52 772,202 +1.78(+1.75%)
Jul 17, 2018 98.77 102.11 98.18 101.74 642,399 +2.29(+2.30%)
Jul 16, 2018 100.73 100.73 98.60 99.45 738,374 -1.00(-1.00%)
Jul 13, 2018 100.30 100.45 980,044 -4.19(-4.00%)
Jul 12, 2018 103.00 105.46 102.12 104.64 942,689 +1.93(+1.88%)
Jul 11, 2018 98.88 102.93 98.88 102.71 802,084 +2.71(+2.71%)
Jul 10, 2018 100.76 102.48 99.57 100.00 1,126,624 -0.38(-0.38%)
Jul 09, 2018 99.15 100.86 98.29 100.38 828,673 +1.41(+1.42%)
Jul 06, 2018 97.71 99.45 96.28 98.97 534,671 +1.45(+1.49%)
Jul 05, 2018 98.65 98.86 96.82 97.52 725,648 -0.60(-0.61%)
Jul 03, 2018 98.12 98.12 98.12 0 -0.33(-0.34%)
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.