Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 149.81 150.37 149.55 150.09 6,035,900 +0.07(+0.05%)
Sep 27, 2018 149.90 150.64 149.56 150.02 5,868,598 +0.75(+0.50%)
Sep 26, 2018 150.00 150.42 149.04 149.27 5,852,446 -0.31(-0.21%)
Sep 25, 2018 149.71 149.96 149.10 149.58 4,230,860 +0.47(+0.32%)
Sep 24, 2018 149.16 149.65 147.27 149.11 6,706,649 -0.94(-0.63%)
Sep 21, 2018 149.95 150.26 149.35 150.05 15,628,000 +0.81(+0.54%)
Sep 20, 2018 147.99 149.49 147.20 149.24 7,172,041 +1.82(+1.23%)
Sep 19, 2018 148.28 148.82 147.25 147.42 7,432,332 -0.21(-0.14%)
Sep 18, 2018 146.20 148.09 145.95 147.63 5,692,208 +1.45(+0.99%)
Sep 17, 2018 147.83 147.90 145.83 146.18 7,707,699 -1.66(-1.12%)
Sep 14, 2018 147.91 148.37 147.35 147.84 4,928,200 +0.21(+0.14%)
Sep 13, 2018 147.15 148.07 147.09 147.63 5,774,222 +1.06(+0.72%)
Sep 12, 2018 145.85 146.80 145.07 146.57 6,964,136 +1.08(+0.74%)
Sep 11, 2018 143.46 145.52 143.25 145.49 9,896,012 +1.41(+0.98%)
Sep 10, 2018 144.13 144.44 143.21 144.08 5,362,684 +0.88(+0.61%)
Sep 07, 2018 143.99 144.44 142.75 143.20 13,626,600 -1.30(-0.90%)
Sep 06, 2018 143.29 144.70 142.54 144.50 9,588,500 +1.83(+1.28%)
Sep 05, 2018 147.00 147.82 142.55 142.67 11,360,798 -5.13(-3.47%)
Sep 04, 2018 146.93 147.86 146.67 147.80 7,638,092 +0.91(+0.62%)
Aug 31, 2018 146.89 146.89 146.89 0 +0.15(+0.10%)
Aug 30, 2018 146.82 147.71 146.36 146.74 7,804,840 -0.29(-0.20%)
Aug 29, 2018 145.46 147.30 145.42 147.03 5,192,435 +1.83(+1.26%)
Aug 28, 2018 145.63 146.17 144.87 145.20 4,926,036 -0.20(-0.14%)
Aug 27, 2018 144.99 145.60 144.71 145.40 7,194,719 +1.20(+0.83%)
Aug 24, 2018 142.32 144.38 142.32 144.20 5,714,000 +2.10(+1.48%)
Aug 23, 2018 141.01 142.45 140.77 142.10 4,427,093 +0.96(+0.68%)
Aug 22, 2018 139.85 141.53 139.85 141.14 4,191,668 +1.10(+0.79%)
Aug 21, 2018 141.00 141.46 139.80 140.04 6,853,198 -0.90(-0.64%)
Aug 20, 2018 141.54 141.60 140.70 140.94 4,662,168 -0.39(-0.28%)
Aug 17, 2018 140.78 141.71 140.57 141.33 7,699,600 +0.68(+0.48%)
Aug 16, 2018 141.07 141.49 140.42 140.65 5,931,648 +0.73(+0.52%)
Aug 15, 2018 140.35 140.69 138.84 139.92 5,288,739 -0.84(-0.60%)
Aug 14, 2018 140.30 140.99 139.88 140.76 5,888,920 +0.55(+0.39%)
Aug 13, 2018 140.53 141.24 139.83 140.21 4,817,496 +0.48(+0.34%)
Aug 10, 2018 139.88 140.74 139.25 139.73 6,523,700 -0.28(-0.20%)
Aug 09, 2018 140.73 141.24 139.90 140.01 5,679,240 -0.67(-0.48%)
Aug 08, 2018 139.98 140.99 139.83 140.68 5,389,491 +0.40(+0.29%)
Aug 07, 2018 139.98 140.69 139.87 140.28 10,034,510 +0.57(+0.41%)
Aug 06, 2018 139.65 140.26 139.05 139.71 5,143,178 -0.11(-0.08%)
Aug 03, 2018 139.29 139.86 137.94 139.82 4,617,800 +0.90(+0.65%)
Aug 02, 2018 137.45 139.19 137.00 138.92 12,300,022 +0.67(+0.48%)
Aug 01, 2018 137.74 138.74 137.41 138.25 7,087,681 +1.51(+1.10%)
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%)
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.