Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 131.70 131.70 131.70 0 -0.89(-0.67%)
Aug 30, 2018 133.31 133.50 132.21 132.59 2,901,784 -1.03(-0.77%)
Aug 29, 2018 135.12 135.12 133.49 133.62 3,797,835 -0.88(-0.65%)
Aug 28, 2018 136.00 136.34 134.31 134.50 2,247,851 -0.86(-0.64%)
Aug 27, 2018 134.26 135.70 134.13 135.36 3,033,120 +2.00(+1.50%)
Aug 24, 2018 132.61 133.46 132.61 133.36 2,879,600 +0.74(+0.56%)
Aug 23, 2018 133.51 133.51 132.20 132.62 3,526,181 -0.62(-0.47%)
Aug 22, 2018 135.06 135.09 133.22 133.24 3,754,107 -2.74(-2.02%)
Aug 21, 2018 135.40 136.47 135.40 135.98 2,235,267 +0.84(+0.62%)
Aug 20, 2018 134.96 135.43 134.47 135.14 5,342,421 +0.70(+0.52%)
Aug 17, 2018 133.72 134.80 133.29 134.44 4,262,500 +1.13(+0.85%)
Aug 16, 2018 132.39 133.59 132.39 133.31 4,261,406 +1.56(+1.18%)
Aug 15, 2018 132.00 132.04 129.61 131.75 4,564,855 -0.67(-0.51%)
Aug 14, 2018 132.69 133.00 131.98 132.42 3,192,848 +0.24(+0.18%)
Aug 13, 2018 133.04 133.52 131.60 132.18 2,527,302 -0.92(-0.69%)
Aug 10, 2018 133.54 133.75 132.29 133.10 2,407,500 -1.14(-0.85%)
Aug 09, 2018 135.33 136.58 134.05 134.24 3,274,803 -0.47(-0.35%)
Aug 08, 2018 134.51 134.93 134.10 134.71 1,825,461 +0.22(+0.16%)
Aug 07, 2018 134.10 134.87 133.69 134.49 2,197,353 +0.55(+0.41%)
Aug 06, 2018 133.68 134.12 132.86 133.94 1,945,833 +0.05(+0.04%)
Aug 03, 2018 134.72 134.72 133.21 133.89 1,946,500 -0.23(-0.17%)
Aug 02, 2018 133.98 134.68 133.37 134.12 2,232,865 -0.78(-0.58%)
Aug 01, 2018 134.44 136.34 134.44 134.90 3,765,082 -0.84(-0.62%)
Jul 31, 2018 134.07 135.94 134.00 135.74 5,105,482 +2.64(+1.98%)
Jul 30, 2018 134.84 135.04 133.00 133.10 3,695,272 -1.43(-1.06%)
Jul 27, 2018 136.50 136.50 134.34 134.53 3,795,900 -1.31(-0.96%)
Jul 26, 2018 134.92 136.66 134.14 135.84 6,136,481 +1.09(+0.81%)
Jul 25, 2018 133.56 134.98 132.50 134.75 5,547,586 +0.51(+0.38%)
Jul 24, 2018 129.15 134.33 128.30 134.24 8,117,020 +4.87(+3.76%)
Jul 23, 2018 129.89 130.12 128.87 129.37 3,858,840 -0.89(-0.68%)
Jul 20, 2018 129.97 130.98 129.88 130.26 3,216,640 -0.10(-0.08%)
Jul 19, 2018 131.34 131.55 130.27 130.36 2,574,095 -1.33(-1.01%)
Jul 18, 2018 131.01 132.65 130.92 131.69 3,756,727 +0.98(+0.75%)
Jul 17, 2018 129.18 131.00 129.18 130.71 4,709,724 +1.73(+1.34%)
Jul 16, 2018 129.54 130.30 128.78 128.98 4,062,180 -0.53(-0.41%)
Jul 13, 2018 127.55 129.82 127.30 129.51 4,643,298 +2.16(+1.70%)
Jul 12, 2018 125.96 127.49 125.02 127.35 4,612,797 +2.47(+1.98%)
Jul 11, 2018 125.82 125.82 124.22 124.88 3,653,073 -2.18(-1.72%)
Jul 10, 2018 126.84 128.17 126.56 127.06 3,197,717 +0.38(+0.30%)
Jul 09, 2018 126.01 126.99 125.86 126.68 3,397,894 +1.28(+1.02%)
Jul 06, 2018 124.85 125.85 124.11 125.40 2,306,735 +0.45(+0.36%)
Jul 05, 2018 125.92 125.92 123.64 124.95 3,434,300 +0.03(+0.02%)
Jul 03, 2018 124.92 124.92 124.92 0 -0.11(-0.09%)
Jul 02, 2018 123.87 125.04 123.10 125.03 4,220,715 +0.00(+0.00%)
Jun 29, 2018 124.86 126.44 124.82 125.03 3,810,934 +0.43(+0.35%)
Jun 28, 2018 124.03 125.01 123.48 124.60 3,282,471 +0.24(+0.19%)
Jun 27, 2018 126.39 127.37 124.34 124.36 5,201,652 -1.28(-1.02%)
Jun 26, 2018 124.99 126.33 124.17 125.64 5,580,596 +1.03(+0.83%)
Jun 25, 2018 123.80 124.78 123.42 124.61 6,310,279 -0.26(-0.21%)
Jun 22, 2018 124.52 125.14 124.11 124.87 3,965,347 +1.39(+1.13%)
Jun 21, 2018 125.18 125.18 123.18 123.48 4,600,524 -1.88(-1.50%)
Jun 20, 2018 125.49 125.71 124.67 125.36 3,942,647 +0.31(+0.25%)
Jun 19, 2018 127.04 127.04 124.73 125.05 5,816,887 -2.44(-1.91%)
Jun 18, 2018 126.55 127.59 126.08 127.49 3,891,900 +0.58(+0.46%)
Jun 15, 2018 127.37 125.50 126.91 7,458,821 -0.03(-0.02%)
Jun 14, 2018 127.34 127.73 126.29 126.94 3,939,682 +0.00(+0.00%)
Jun 13, 2018 127.94 128.16 126.84 126.94 2,806,499 -0.91(-0.71%)
Jun 12, 2018 128.62 128.76 127.35 127.85 2,510,756 -0.32(-0.25%)
Jun 11, 2018 127.55 128.61 127.54 128.17 3,874,082 +0.56(+0.44%)
Jun 08, 2018 126.93 127.69 126.75 127.61 2,761,772 +0.03(+0.02%)
Jun 07, 2018 126.83 127.67 126.82 127.58 2,513,457 +0.76(+0.60%)
Jun 06, 2018 126.82 125.85 126.82 2,941,589 +0.87(+0.69%)
Jun 05, 2018 126.03 126.83 125.14 125.95 2,171,259 -0.34(-0.27%)
Jun 04, 2018 126.40 127.23 126.01 126.29 3,218,988 +0.48(+0.38%)
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.