Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 172.00 172.72 168.55 169.25 25,470,828 -3.20(-1.86%)
Jul 28, 2017 169.07 173.43 169.05 172.45 24,557,552 +2.01(+1.18%)
Jul 27, 2017 174.70 175.49 167.51 170.44 68,900,784 +4.83(+2.92%)
Jul 26, 2017 166.01 166.01 164.10 165.61 35,030,684 +0.33(+0.20%)
Jul 25, 2017 165.54 165.28 15,366,158 -0.72(-0.43%)
Jul 24, 2017 164.64 166.17 164.31 166.00 17,342,466 +1.57(+0.95%)
Jul 21, 2017 164.16 165.05 163.75 164.43 14,744,002 -0.10(-0.06%)
Jul 20, 2017 164.80 164.98 163.02 164.53 18,519,342 +0.39(+0.24%)
Jul 19, 2017 163.59 165.70 163.17 164.14 26,268,930 +1.28(+0.79%)
Jul 18, 2017 159.66 163.73 159.42 162.86 23,718,696 +3.13(+1.96%)
Jul 17, 2017 160.25 160.78 158.81 159.73 12,845,961 -0.24(-0.15%)
Jul 14, 2017 160.13 160.32 159.32 159.97 16,371,207 +0.71(+0.45%)
Jul 13, 2017 158.74 159.78 158.50 159.26 13,928,656 +0.36(+0.23%)
Jul 12, 2017 156.49 159.16 156.20 158.90 22,728,692 +3.63(+2.34%)
Jul 11, 2017 153.37 155.42 152.91 155.27 13,661,903 +1.77(+1.15%)
Jul 10, 2017 151.69 153.98 151.51 153.50 13,374,178 +2.06(+1.36%)
Jul 07, 2017 149.25 151.99 149.19 151.44 13,615,931 +2.62(+1.76%)
Jul 06, 2017 149.03 150.04 148.01 148.82 14,950,866 -1.52(-1.01%)
Jul 05, 2017 149.00 150.85 148.13 150.34 14,333,267 +1.91(+1.29%)
Jul 03, 2017 151.72 152.13 147.80 148.43 13,862,735 -2.55(-1.69%)
Jun 30, 2017 151.90 151.92 150.06 150.98 17,665,790 -0.06(-0.04%)
Jun 29, 2017 152.28 152.50 148.92 151.04 23,969,282 -2.20(-1.44%)
Jun 28, 2017 150.92 153.47 149.86 153.24 16,710,582 +2.66(+1.77%)
Jun 27, 2017 152.84 153.31 150.39 150.58 19,356,950 -3.01(-1.96%)
Jun 26, 2017 156.25 156.50 153.19 153.59 18,048,504 -1.48(-0.95%)
Jun 23, 2017 155.20 155.07 18,026,976 +1.67(+1.09%)
Jun 22, 2017 153.01 154.55 152.91 153.40 13,004,176 -0.51(-0.33%)
Jun 21, 2017 152.36 154.08 151.88 153.91 15,034,610 +1.66(+1.09%)
Jun 20, 2017 152.88 153.84 152.21 152.25 14,739,496 -0.62(-0.41%)
Jun 19, 2017 151.71 153.57 151.71 152.87 19,025,450 +2.23(+1.48%)
Jun 16, 2017 149.59 150.83 148.60 150.64 22,882,416 +0.84(+0.56%)
Jun 15, 2017 147.67 150.04 146.38 149.80 18,985,072 -0.45(-0.30%)
Jun 14, 2017 151.26 152.40 149.05 150.25 20,802,868 -0.43(-0.29%)
Jun 13, 2017 150.15 151.18 148.90 150.68 20,479,228 +2.24(+1.51%)
Jun 12, 2017 148.17 149.19 144.60 148.44 33,163,732 -1.16(-0.78%)
Jun 09, 2017 154.77 155.59 146.61 149.60 35,577,676 -5.11(-3.30%)
Jun 08, 2017 154.08 154.73 153.10 154.71 17,794,344 +1.59(+1.04%)
Jun 07, 2017 153.27 153.75 152.34 153.12 12,062,502 +0.31(+0.20%)
Jun 06, 2017 153.41 154.52 152.48 152.81 13,456,354 -0.82(-0.53%)
Jun 05, 2017 153.64 154.71 153.41 153.63 12,517,912 +0.02(+0.01%)
Jun 02, 2017 151.85 153.63 151.30 153.61 16,854,364 +2.08(+1.37%)
Jun 01, 2017 151.75 152.29 150.30 151.53 14,526,953 +0.07(+0.05%)
May 31, 2017 152.70 153.35 151.09 151.46 18,019,906 -0.92(-0.60%)
May 30, 2017 151.97 152.90 151.64 152.38 13,222,354 +0.25(+0.16%)
May 26, 2017 152.23 152.25 151.15 152.13 14,996,185 +0.17(+0.11%)
May 25, 2017 150.30 152.59 149.95 151.96 19,884,540 +1.92(+1.28%)
May 24, 2017 148.51 150.23 148.42 150.04 17,934,376 +1.97(+1.33%)
May 23, 2017 148.52 148.81 147.25 148.07 12,814,291 -0.17(-0.11%)
May 22, 2017 148.08 148.59 147.69 148.24 12,582,214 +0.18(+0.12%)
May 19, 2017 148.44 149.39 147.96 148.06 16,187,892 +0.40(+0.27%)
May 18, 2017 144.72 148.15 144.60 147.66 23,020,744 +2.81(+1.94%)
May 17, 2017 148.00 148.67 144.42 144.85 28,276,208 -4.93(-3.29%)
May 16, 2017 150.11 150.21 149.03 149.78 14,530,920 -0.41(-0.27%)
May 15, 2017 150.17 151.48 149.77 150.19 15,060,143 -0.14(-0.09%)
May 12, 2017 150.40 150.44 149.63 150.33 9,598,229 +0.29(+0.19%)
May 11, 2017 150.31 150.65 149.41 150.04 11,836,977 -0.25(-0.17%)
May 10, 2017 150.23 150.52 148.86 150.29 12,066,184 -0.19(-0.13%)
May 09, 2017 151.49 152.59 150.21 150.48 17,436,756 -0.58(-0.38%)
May 08, 2017 150.71 151.08 149.74 151.06 15,824,253 +0.82(+0.55%)
May 05, 2017 151.45 151.63 149.79 150.24 17,148,544 -0.61(-0.40%)
May 04, 2017 150.17 151.52 148.72 150.85 36,218,824 -0.95(-0.63%)
May 03, 2017 153.60 153.60 151.34 151.80 29,641,648 -0.98(-0.64%)
May 02, 2017 153.34 153.44 151.66 152.78 21,848,180 +0.32(+0.21%)
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.