Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 193.37 197.45 192.31 197.36 13,942,090 +3.04(+1.56%)
Jun 29, 2018 197.60 193.96 194.32 15,811,602 -1.91(-0.97%)
Jun 28, 2018 195.18 197.34 193.40 196.23 18,163,068 +0.39(+0.20%)
Jun 27, 2018 199.18 200.75 195.80 195.84 18,720,268 -3.16(-1.59%)
Jun 26, 2018 197.60 199.10 196.23 199.00 17,891,620 +2.65(+1.35%)
Jun 25, 2018 200.00 200.00 193.11 196.35 25,268,422 -5.39(-2.67%)
Jun 22, 2018 201.16 202.24 199.40 201.74 17,420,188 +0.24(+0.12%)
Jun 21, 2018 202.76 203.39 200.09 201.50 19,042,658 -0.50(-0.25%)
Jun 20, 2018 199.10 203.55 198.81 202.00 28,214,946 +4.51(+2.28%)
Jun 19, 2018 197.96 193.79 197.49 19,985,956 -0.82(-0.41%)
Jun 18, 2018 194.80 199.58 194.13 198.31 16,797,790 +2.46(+1.26%)
Jun 15, 2018 197.07 196.81 195.85 21,860,932 -0.96(-0.49%)
Jun 14, 2018 193.10 197.28 192.91 196.81 19,118,792 +4.40(+2.29%)
Jun 13, 2018 192.74 194.50 191.91 192.41 15,852,041 +0.01(+0.01%)
Jun 12, 2018 192.17 193.28 191.56 192.40 11,550,569 +0.86(+0.45%)
Jun 11, 2018 188.81 192.60 188.80 191.54 12,920,049 +2.44(+1.29%)
Jun 08, 2018 187.53 189.47 186.43 189.10 12,677,092 +0.92(+0.49%)
Jun 07, 2018 190.75 190.97 186.77 188.18 21,495,424 -3.16(-1.65%)
Jun 06, 2018 189.11 191.34 22,553,528 -1.60(-0.83%)
Jun 05, 2018 194.30 195.00 192.62 192.94 15,504,851 -0.34(-0.18%)
Jun 04, 2018 191.84 193.98 191.47 193.28 18,935,608 -0.71(-0.37%)
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.