Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 194.53 196.09 191.80 193.53 4,518,281 +0.13(+0.07%)
Jul 30, 2018 198.37 198.74 191.77 193.41 6,076,195 -4.96(-2.50%)
Jul 27, 2018 206.91 206.97 196.68 198.36 5,027,318 -4.33(-2.14%)
Jul 26, 2018 205.41 207.02 199.94 202.69 7,447,296 -6.64(-3.17%)
Jul 25, 2018 205.26 209.45 204.92 209.33 5,155,963 +4.48(+2.18%)
Jul 24, 2018 204.03 205.65 203.61 204.85 3,589,974 +1.70(+0.84%)
Jul 23, 2018 202.04 203.27 201.01 203.15 2,780,456 +1.10(+0.55%)
Jul 20, 2018 201.54 202.67 201.53 202.05 2,867,177 +0.64(+0.32%)
Jul 19, 2018 203.66 204.00 201.12 201.41 2,316,492 -2.25(-1.10%)
Jul 18, 2018 201.99 203.68 200.75 203.66 3,678,184 +1.94(+0.96%)
Jul 17, 2018 198.42 202.03 197.08 201.71 2,986,126 +2.24(+1.12%)
Jul 16, 2018 200.98 201.35 199.16 199.48 3,022,947 -1.79(-0.89%)
Jul 13, 2018 202.43 202.84 198.85 201.26 2,650,684 -1.83(-0.90%)
Jul 12, 2018 204.47 200.13 203.09 4,062,359 +3.85(+1.93%)
Jul 11, 2018 195.95 199.54 195.73 199.24 2,891,972 +2.27(+1.15%)
Jul 10, 2018 196.80 198.18 195.60 196.97 2,314,501 +0.58(+0.29%)
Jul 09, 2018 196.27 196.85 194.75 196.40 2,430,234 +1.38(+0.71%)
Jul 06, 2018 193.64 195.74 193.03 195.02 2,097,767 +0.88(+0.45%)
Jul 05, 2018 193.29 194.23 192.46 194.14 3,176,458 +2.52(+1.31%)
Jul 03, 2018 191.62 191.62 191.62 0 -1.35(-0.70%)
Jul 02, 2018 191.08 193.26 190.12 192.97 3,091,942 +1.12(+0.59%)
Jun 29, 2018 193.49 193.59 191.51 191.84 3,080,398 -0.57(-0.29%)
Jun 28, 2018 188.86 193.05 188.61 192.41 2,684,974 +3.83(+2.03%)
Jun 27, 2018 192.76 193.49 188.56 188.58 3,312,102 -3.20(-1.67%)
Jun 26, 2018 191.51 193.93 191.10 191.79 4,375,341 +1.44(+0.76%)
Jun 25, 2018 195.62 195.67 189.10 190.34 4,896,462 -6.34(-3.23%)
Jun 22, 2018 196.78 197.07 194.89 196.69 3,202,614 +0.68(+0.35%)
Jun 21, 2018 197.59 198.84 195.22 196.00 2,743,443 -0.74(-0.38%)
Jun 20, 2018 195.73 198.62 195.49 196.75 3,993,342 +1.81(+0.93%)
Jun 19, 2018 193.74 195.17 192.58 194.94 2,731,074 -1.41(-0.72%)
Jun 18, 2018 192.94 196.66 192.71 196.34 2,131,711 +1.56(+0.80%)
Jun 15, 2018 194.92 192.87 194.78 4,263,483 +0.21(+0.11%)
Jun 14, 2018 195.90 196.60 194.31 194.57 2,916,167 -0.10(-0.05%)
Jun 13, 2018 195.86 196.82 194.47 194.67 2,751,966 -0.70(-0.36%)
Jun 12, 2018 194.38 195.39 193.47 195.37 2,725,227 +1.60(+0.83%)
Jun 11, 2018 195.84 196.22 193.54 193.77 2,680,542 -1.51(-0.77%)
Jun 08, 2018 194.46 195.76 194.27 195.28 2,352,690 +0.49(+0.25%)
Jun 07, 2018 198.54 199.15 193.58 194.79 4,183,605 -3.58(-1.81%)
Jun 06, 2018 198.45 198.38 3,311,363 +3.76(+1.93%)
Jun 05, 2018 193.40 194.96 193.12 194.62 2,719,983 +1.59(+0.82%)
Jun 04, 2018 191.28 193.40 190.59 193.03 4,012,446 +2.30(+1.21%)
Jun 01, 2018 187.46 190.72 187.34 190.72 4,297,110 +5.12(+2.76%)
May 31, 2018 187.32 187.86 185.30 185.60 4,739,954 -1.60(-0.86%)
May 30, 2018 185.90 187.36 185.38 187.20 2,831,585 +2.18(+1.18%)
May 29, 2018 185.72 185.96 182.16 185.02 4,655,390 -1.60(-0.86%)
May 25, 2018 186.62 186.62 186.62 0 -0.72(-0.39%)
May 24, 2018 188.32 188.80 185.48 187.34 2,983,461 -1.05(-0.56%)
May 23, 2018 186.20 188.41 185.77 188.40 2,591,593 +1.34(+0.71%)
May 22, 2018 186.63 188.06 186.30 187.06 2,680,167 +0.41(+0.22%)
May 21, 2018 186.94 188.24 185.49 186.65 2,696,752 +0.78(+0.42%)
May 18, 2018 187.06 187.52 185.86 185.87 4,311,055 -0.78(-0.42%)
May 17, 2018 187.48 187.86 186.06 186.65 2,435,899 -1.15(-0.61%)
May 16, 2018 188.11 188.32 186.88 187.80 2,160,699 +0.37(+0.20%)
May 15, 2018 186.47 187.62 185.63 187.43 2,814,450 -0.12(-0.06%)
May 14, 2018 188.90 190.09 187.03 187.55 2,947,352 -1.20(-0.64%)
May 11, 2018 188.41 189.47 187.47 188.75 3,382,193 +0.29(+0.15%)
May 10, 2018 186.50 189.11 186.40 188.46 2,889,929 +2.36(+1.27%)
May 09, 2018 185.98 187.12 184.50 186.09 3,004,915 +0.10(+0.05%)
May 08, 2018 184.40 186.12 183.55 186.00 3,448,639 +1.40(+0.76%)
May 07, 2018 183.82 185.01 183.17 184.60 4,176,288 +0.91(+0.49%)
May 04, 2018 181.37 184.30 180.71 183.69 3,681,210 +1.65(+0.91%)
May 03, 2018 180.21 183.42 179.56 182.04 5,926,395 +0.64(+0.36%)
May 02, 2018 181.77 183.77 178.76 181.40 10,378,900 +5.44(+3.09%)
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.