Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 155.05 156.67 154.83 156.11 976,700 +0.11(+0.07%)
Sep 27, 2018 155.36 156.51 154.87 156.00 1,026,197 +1.18(+0.76%)
Sep 26, 2018 155.99 157.11 154.31 154.82 1,118,719 -0.58(-0.37%)
Sep 25, 2018 153.11 155.56 152.98 155.40 1,472,957 +2.57(+1.68%)
Sep 24, 2018 150.65 153.70 149.33 152.83 1,575,463 +0.43(+0.28%)
Sep 21, 2018 153.86 154.59 151.63 152.40 2,662,700 -0.83(-0.54%)
Sep 20, 2018 149.77 153.94 148.97 153.23 2,795,786 +4.83(+3.25%)
Sep 19, 2018 148.32 148.98 145.90 148.40 1,247,955 -0.39(-0.26%)
Sep 18, 2018 146.81 150.54 146.14 148.79 1,435,718 +2.07(+1.41%)
Sep 17, 2018 150.23 152.00 146.29 146.72 1,690,103 -4.63(-3.06%)
Sep 14, 2018 151.33 153.21 150.54 151.35 1,502,500 -0.03(-0.02%)
Sep 13, 2018 151.60 154.06 151.11 151.38 1,123,228 +0.60(+0.40%)
Sep 12, 2018 150.82 150.95 147.60 150.78 1,218,235 -0.09(-0.06%)
Sep 11, 2018 150.29 151.73 150.07 150.87 1,098,342 +0.12(+0.08%)
Sep 10, 2018 149.96 151.22 148.54 150.75 1,466,263 +1.58(+1.06%)
Sep 07, 2018 147.64 150.85 146.71 149.17 1,533,400 +0.37(+0.25%)
Sep 06, 2018 149.34 150.26 147.33 148.80 1,498,024 -0.53(-0.35%)
Sep 05, 2018 153.87 154.31 148.45 149.33 1,689,528 -4.26(-2.77%)
Sep 04, 2018 154.17 154.48 152.29 153.59 1,514,951 -0.76(-0.49%)
Aug 31, 2018 154.35 154.35 154.35 0 +0.49(+0.32%)
Aug 30, 2018 155.63 155.93 153.58 153.86 1,848,824 -1.81(-1.16%)
Aug 29, 2018 156.75 157.63 155.32 155.67 2,316,148 -1.14(-0.73%)
Aug 28, 2018 154.87 157.83 154.67 156.81 2,193,358 +2.18(+1.41%)
Aug 27, 2018 158.06 159.94 153.91 154.63 3,290,880 -2.57(-1.63%)
Aug 24, 2018 152.39 157.78 150.62 157.20 8,511,100 +20.89(+15.33%)
Aug 23, 2018 136.97 138.70 135.65 136.31 2,610,476 -0.63(-0.46%)
Aug 22, 2018 134.84 137.55 134.84 136.94 1,874,951 +1.42(+1.05%)
Aug 21, 2018 134.18 136.96 133.69 135.52 2,547,790 +1.80(+1.35%)
Aug 20, 2018 132.35 134.29 131.63 133.72 2,540,907 +1.37(+1.04%)
Aug 17, 2018 133.13 133.53 129.87 132.35 2,117,300 -1.38(-1.03%)
Aug 16, 2018 132.10 133.89 131.10 133.73 2,660,915 +2.68(+2.05%)
Aug 15, 2018 133.01 133.63 129.34 131.05 1,695,181 -2.95(-2.20%)
Aug 14, 2018 134.05 135.26 133.07 134.00 1,056,158 +0.61(+0.46%)
Aug 13, 2018 135.24 136.56 133.26 133.39 1,178,725 -1.46(-1.08%)
Aug 10, 2018 134.27 136.21 133.71 134.85 1,115,200 -0.26(-0.19%)
Aug 09, 2018 134.59 137.00 133.89 135.11 1,160,567 +0.97(+0.72%)
Aug 08, 2018 134.83 135.26 133.47 134.14 994,700 -1.05(-0.78%)
Aug 07, 2018 134.44 136.33 134.38 135.19 1,226,245 +0.84(+0.63%)
Aug 06, 2018 131.93 134.61 131.32 134.35 1,304,218 +2.30(+1.74%)
Aug 03, 2018 131.33 132.47 129.96 132.05 1,372,700 +0.89(+0.68%)
Aug 02, 2018 125.93 131.32 125.89 131.16 1,452,428 +3.98(+3.13%)
Aug 01, 2018 127.99 129.77 126.73 127.18 1,885,030 -1.26(-0.98%)
Jul 31, 2018 127.41 130.45 126.58 128.44 1,913,170 +1.44(+1.13%)
Jul 30, 2018 131.17 131.64 124.69 127.00 2,638,008 -4.16(-3.17%)
Jul 27, 2018 136.44 136.85 130.00 131.16 1,846,100 -4.98(-3.66%)
Jul 26, 2018 135.55 137.46 133.68 136.14 1,345,370 +0.29(+0.21%)
Jul 25, 2018 132.31 135.92 131.64 135.85 2,110,825 +3.54(+2.68%)
Jul 24, 2018 135.69 131.50 132.31 1,071,656 -2.19(-1.63%)
Jul 23, 2018 134.00 134.69 132.06 134.50 1,343,401 +0.18(+0.13%)
Jul 20, 2018 135.16 135.52 134.13 134.32 1,370,778 -0.18(-0.13%)
Jul 19, 2018 136.64 136.99 134.33 134.50 1,608,459 -2.93(-2.13%)
Jul 18, 2018 136.55 137.96 135.84 137.43 1,291,726 +0.87(+0.64%)
Jul 17, 2018 134.88 137.39 134.44 136.56 1,105,729 +0.32(+0.23%)
Jul 16, 2018 136.62 137.31 135.76 136.24 899,339 -0.97(-0.71%)
Jul 13, 2018 137.21 972,848 -0.25(-0.18%)
Jul 12, 2018 133.00 137.88 132.58 137.46 2,244,919 +5.24(+3.96%)
Jul 11, 2018 133.51 134.03 131.65 132.22 2,160,587 -2.15(-1.60%)
Jul 10, 2018 134.90 136.80 133.89 134.37 1,426,762 -0.60(-0.44%)
Jul 09, 2018 135.13 136.52 133.36 134.97 1,761,470 -0.14(-0.10%)
Jul 06, 2018 133.26 135.49 132.66 135.11 1,159,193 +2.31(+1.74%)
Jul 05, 2018 133.81 131.31 132.80 1,707,635 +1.20(+0.91%)
Jul 03, 2018 131.60 131.60 131.60 0 -0.30(-0.23%)
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.