Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 138.87 140.37 137.35 138.62 907,100 -1.17(-0.84%)
Sep 27, 2018 140.00 141.77 139.25 139.79 744,103 +1.37(+0.99%)
Sep 26, 2018 139.42 140.60 137.35 138.42 778,640 +0.10(+0.07%)
Sep 25, 2018 135.78 140.11 135.53 138.32 1,568,494 +3.51(+2.60%)
Sep 24, 2018 134.29 137.19 132.15 134.81 1,512,365 -0.94(-0.69%)
Sep 21, 2018 138.33 139.64 135.40 135.75 1,866,200 -1.46(-1.06%)
Sep 20, 2018 136.82 138.61 134.36 137.21 1,148,490 +0.65(+0.48%)
Sep 19, 2018 143.50 144.67 135.16 136.56 1,939,265 -7.04(-4.90%)
Sep 18, 2018 143.14 144.79 141.55 143.60 914,574 +3.32(+2.37%)
Sep 17, 2018 145.68 145.68 139.94 140.28 960,640 -5.83(-3.99%)
Sep 14, 2018 147.06 149.35 144.57 146.11 931,100 +1.14(+0.79%)
Sep 13, 2018 143.33 145.40 140.50 144.97 698,732 +2.37(+1.66%)
Sep 12, 2018 147.65 147.72 138.70 142.60 1,360,740 -4.13(-2.81%)
Sep 11, 2018 141.25 147.37 140.19 146.73 1,438,335 +5.72(+4.06%)
Sep 10, 2018 142.13 142.13 138.09 141.01 993,576 -0.91(-0.64%)
Sep 07, 2018 137.07 144.40 136.38 141.92 904,100 +4.17(+3.03%)
Sep 06, 2018 138.18 139.55 135.88 137.75 1,004,129 +0.13(+0.09%)
Sep 05, 2018 143.20 143.88 134.13 137.62 1,532,725 -6.38(-4.43%)
Sep 04, 2018 144.00 145.37 143.40 144.00 1,022,819 -0.11(-0.08%)
Aug 31, 2018 144.11 144.11 144.11 0 +1.50(+1.05%)
Aug 30, 2018 143.00 145.09 142.02 142.61 715,012 -0.39(-0.27%)
Aug 29, 2018 141.31 143.28 141.31 143.00 1,029,387 +2.52(+1.79%)
Aug 28, 2018 140.00 141.43 139.15 140.48 645,837 +0.62(+0.44%)
Aug 27, 2018 140.00 140.87 138.10 139.86 637,422 +1.42(+1.03%)
Aug 24, 2018 138.10 140.50 138.01 138.44 799,900 +0.51(+0.37%)
Aug 23, 2018 136.15 139.84 135.72 137.93 1,536,647 +2.59(+1.91%)
Aug 22, 2018 132.76 136.80 132.76 135.34 1,233,615 +2.23(+1.68%)
Aug 21, 2018 132.85 136.07 131.43 133.11 1,132,218 +0.80(+0.60%)
Aug 20, 2018 127.41 132.87 126.43 132.31 1,626,733 +4.91(+3.85%)
Aug 17, 2018 128.39 128.54 125.42 127.40 617,900 -1.15(-0.89%)
Aug 16, 2018 128.64 129.45 127.54 128.55 597,431 +1.18(+0.93%)
Aug 15, 2018 128.00 130.27 125.21 127.37 826,207 -1.64(-1.27%)
Aug 14, 2018 130.00 130.81 127.43 129.01 999,314 -0.91(-0.70%)
Aug 13, 2018 130.60 132.51 129.78 129.92 1,108,927 -0.50(-0.38%)
Aug 10, 2018 129.00 130.74 128.18 130.42 754,100 -0.02(-0.02%)
Aug 09, 2018 128.62 132.58 128.62 130.44 1,540,802 +2.55(+1.99%)
Aug 08, 2018 129.47 129.49 126.83 127.89 845,995 -0.75(-0.58%)
Aug 07, 2018 129.80 130.65 127.77 128.64 1,075,956 -0.41(-0.32%)
Aug 06, 2018 125.63 129.56 125.52 129.05 935,499 +2.97(+2.36%)
Aug 03, 2018 127.70 128.61 124.09 126.08 1,051,500 -1.70(-1.33%)
Aug 02, 2018 124.35 128.35 123.64 127.78 1,484,038 +2.78(+2.22%)
Aug 01, 2018 121.86 126.64 121.51 125.00 1,801,261 +3.11(+2.55%)
Jul 31, 2018 124.85 125.59 121.09 121.89 1,805,009 -2.39(-1.92%)
Jul 30, 2018 131.20 131.76 123.10 124.28 2,448,289 -6.72(-5.13%)
Jul 27, 2018 135.88 136.00 130.08 131.00 2,232,500 -4.51(-3.33%)
Jul 26, 2018 134.75 141.06 134.10 135.51 3,226,249 +0.78(+0.58%)
Jul 25, 2018 138.85 117.50 134.73 11,209,031 +25.67(+23.54%)
Jul 24, 2018 112.50 113.11 107.47 109.06 2,500,023 -1.21(-1.10%)
Jul 23, 2018 111.76 111.98 109.15 110.27 1,820,655 -1.67(-1.49%)
Jul 20, 2018 112.41 112.70 111.09 111.94 1,117,536 -0.51(-0.45%)
Jul 19, 2018 113.50 114.81 112.24 112.45 1,074,395 -1.42(-1.25%)
Jul 18, 2018 114.01 114.39 111.40 113.87 970,718 -0.04(-0.04%)
Jul 17, 2018 109.85 114.85 109.09 113.91 1,192,860 +3.73(+3.39%)
Jul 16, 2018 110.88 111.37 109.11 110.18 916,675 -0.75(-0.68%)
Jul 13, 2018 111.25 112.39 110.58 110.93 933,571 -0.32(-0.29%)
Jul 12, 2018 109.77 111.76 109.50 111.25 992,001 +2.25(+2.06%)
Jul 11, 2018 107.07 110.09 106.51 109.00 716,791 +0.58(+0.53%)
Jul 10, 2018 110.14 110.68 108.12 108.42 687,376 -1.25(-1.14%)
Jul 09, 2018 109.50 110.75 107.61 109.67 1,820,182 +1.37(+1.27%)
Jul 06, 2018 105.87 109.26 105.27 108.30 1,388,591 +2.02(+1.90%)
Jul 05, 2018 105.96 106.38 104.01 106.28 1,531,778 +0.95(+0.90%)
Jul 03, 2018 105.33 105.33 105.33 0 -1.27(-1.19%)
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.