Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 137.13 138.02 135.63 136.74 7,682,107 +0.26(+0.19%)
Jul 30, 2018 140.13 140.42 135.31 136.48 12,811,259 -4.23(-3.01%)
Jul 27, 2018 143.08 143.14 139.21 140.71 7,015,200 -1.79(-1.26%)
Jul 26, 2018 141.61 142.76 139.53 142.50 10,520,670 -0.14(-0.10%)
Jul 25, 2018 142.77 139.90 142.64 8,383,555 +2.61(+1.86%)
Jul 24, 2018 140.99 141.47 139.51 140.03 8,334,591 +0.00(+0.00%)
Jul 23, 2018 140.66 140.97 139.64 140.03 7,722,165 -0.96(-0.68%)
Jul 20, 2018 141.47 139.96 140.99 7,156,679 +0.86(+0.61%)
Jul 19, 2018 140.95 140.99 139.93 140.13 7,936,702 -0.77(-0.55%)
Jul 18, 2018 139.91 141.17 139.37 140.90 7,006,387 +1.26(+0.90%)
Jul 17, 2018 138.18 139.91 137.42 139.64 5,412,509 +1.18(+0.85%)
Jul 16, 2018 139.42 139.55 138.16 138.46 4,970,187 -0.96(-0.69%)
Jul 13, 2018 139.79 140.03 137.54 139.42 7,866,197 -0.48(-0.34%)
Jul 12, 2018 139.01 139.95 138.66 139.90 11,815,624 +1.75(+1.27%)
Jul 11, 2018 136.63 138.81 136.60 138.15 10,645,715 +1.46(+1.07%)
Jul 10, 2018 135.57 137.33 135.34 136.69 6,558,867 +1.17(+0.86%)
Jul 09, 2018 134.94 135.78 134.79 135.52 8,958,812 +1.43(+1.07%)
Jul 06, 2018 133.58 134.28 132.50 134.09 4,839,785 +0.80(+0.60%)
Jul 05, 2018 132.13 133.33 131.83 133.29 4,729,278 +1.84(+1.40%)
Jul 03, 2018 131.45 131.45 131.45 0 -1.05(-0.79%)
Jul 02, 2018 131.96 133.05 131.15 132.50 7,553,906 +0.05(+0.04%)
Jun 29, 2018 133.28 134.19 132.45 132.45 7,258,961 -0.29(-0.22%)
Jun 28, 2018 131.00 133.12 130.65 132.74 6,576,536 +1.72(+1.31%)
Jun 27, 2018 133.01 133.66 131.01 131.02 7,281,266 -1.53(-1.15%)
Jun 26, 2018 132.11 133.79 131.61 132.55 7,733,740 +1.62(+1.24%)
Jun 25, 2018 134.91 134.91 129.53 130.93 10,085,711 -4.40(-3.25%)
Jun 22, 2018 135.60 135.85 134.27 135.33 6,173,350 +0.80(+0.59%)
Jun 21, 2018 135.27 136.12 134.26 134.53 8,689,806 -0.97(-0.72%)
Jun 20, 2018 135.52 136.69 135.50 135.50 7,191,947 +0.39(+0.29%)
Jun 19, 2018 134.56 135.24 133.57 135.11 6,557,602 -1.09(-0.80%)
Jun 18, 2018 134.37 136.31 134.12 136.20 8,711,882 +1.10(+0.81%)
Jun 15, 2018 135.00 134.00 135.10 10,044,514 +0.10(+0.07%)
Jun 14, 2018 134.96 135.70 134.75 135.00 6,463,809 +0.60(+0.45%)
Jun 13, 2018 135.18 135.77 134.31 134.40 4,881,469 -0.46(-0.34%)
Jun 12, 2018 134.04 135.13 133.54 134.86 5,743,302 +0.95(+0.71%)
Jun 11, 2018 134.90 135.19 133.81 133.91 7,988,700 -0.83(-0.62%)
Jun 08, 2018 133.44 134.91 133.23 134.74 5,260,976 +0.90(+0.67%)
Jun 07, 2018 136.36 136.58 133.05 133.84 8,308,964 -2.44(-1.79%)
Jun 06, 2018 136.31 136.28 8,065,706 +2.72(+2.04%)
Jun 05, 2018 133.38 133.62 132.70 133.56 6,198,142 +0.49(+0.37%)
Jun 04, 2018 131.94 133.57 131.43 133.07 7,177,752 +2.22(+1.70%)
Jun 01, 2018 131.84 132.51 130.36 130.85 8,323,370 +0.13(+0.10%)
May 31, 2018 130.65 131.58 129.98 130.72 11,085,956 +0.08(+0.06%)
May 30, 2018 130.20 131.10 129.87 130.64 10,631,219 +0.95(+0.73%)
May 29, 2018 130.39 131.05 129.06 129.69 10,401,807 -1.59(-1.21%)
May 25, 2018 131.28 131.28 131.28 0 -0.61(-0.46%)
May 24, 2018 131.82 132.21 130.50 131.89 6,034,890 +0.01(+0.01%)
May 23, 2018 130.06 131.91 129.80 131.88 6,569,031 +1.17(+0.90%)
May 22, 2018 131.00 131.78 130.50 130.71 6,645,279 +0.05(+0.04%)
May 21, 2018 130.95 131.51 129.99 130.66 5,591,723 +0.73(+0.56%)
May 18, 2018 129.62 130.34 129.07 129.93 6,082,685 +0.00(+0.00%)
May 17, 2018 130.58 130.80 129.61 129.93 4,911,625 -0.96(-0.73%)
May 16, 2018 131.09 131.40 130.54 130.89 5,123,783 -0.21(-0.16%)
May 15, 2018 130.56 131.40 129.90 131.10 5,531,745 -0.11(-0.08%)
May 14, 2018 132.43 132.50 130.68 131.21 5,016,955 -0.61(-0.46%)
May 11, 2018 131.00 132.09 130.23 131.82 5,437,124 +0.82(+0.63%)
May 10, 2018 131.29 131.75 130.72 131.00 6,585,751 +0.16(+0.12%)
May 09, 2018 130.01 131.00 129.59 130.84 6,119,361 +0.94(+0.72%)
May 08, 2018 129.14 129.97 128.31 129.90 5,044,563 +0.64(+0.50%)
May 07, 2018 128.40 129.52 128.25 129.26 5,737,264 +1.10(+0.86%)
May 04, 2018 126.33 128.36 126.07 128.16 5,798,380 +0.98(+0.77%)
May 03, 2018 125.81 127.46 125.32 127.18 6,778,649 +0.80(+0.63%)
May 02, 2018 127.88 128.10 126.00 126.38 8,515,010 -1.13(-0.89%)
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.