Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 115.47 116.35 115.39 115.99 5,507,278 +0.34(+0.29%)
Jul 30, 2018 115.80 116.02 115.64 115.65 4,149,221 -0.18(-0.16%)
Jul 27, 2018 115.92 116.24 115.77 115.83 5,242,000 +0.06(+0.05%)
Jul 26, 2018 116.24 116.51 115.77 115.77 6,382,732 -0.91(-0.78%)
Jul 25, 2018 116.79 116.84 116.27 116.68 5,480,694 +0.64(+0.55%)
Jul 24, 2018 116.22 116.43 115.91 116.04 4,800,996 +0.04(+0.03%)
Jul 23, 2018 116.25 116.31 115.76 116.00 6,247,368 -0.56(-0.48%)
Jul 20, 2018 116.40 116.71 116.25 116.56 7,892,317 +0.75(+0.65%)
Jul 19, 2018 115.13 116.47 115.12 115.81 14,227,128 -0.50(-0.43%)
Jul 18, 2018 116.03 116.35 115.83 116.31 5,391,963 +0.03(+0.03%)
Jul 17, 2018 116.72 116.92 116.12 116.28 7,936,450 -1.27(-1.08%)
Jul 16, 2018 117.51 117.62 117.28 117.55 3,670,842 -0.06(-0.05%)
Jul 13, 2018 117.62 117.75 117.45 117.61 5,444,284 -0.52(-0.44%)
Jul 12, 2018 118.00 118.26 117.94 118.13 4,585,460 +0.49(+0.42%)
Jul 11, 2018 117.62 117.64 6,974,591 -1.29(-1.08%)
Jul 10, 2018 118.89 119.00 118.66 118.93 3,752,623 -0.22(-0.18%)
Jul 09, 2018 119.65 119.68 119.14 119.15 4,075,272 +0.29(+0.24%)
Jul 06, 2018 118.97 119.03 118.73 118.86 2,947,058 -0.19(-0.16%)
Jul 05, 2018 118.92 119.33 118.77 119.05 4,951,669 +0.40(+0.34%)
Jul 03, 2018 118.65 118.65 118.65 0 +1.19(+1.01%)
Jul 02, 2018 118.18 118.21 117.41 117.46 12,021,912 -1.19(-1.00%)
Jun 29, 2018 118.43 118.94 118.26 118.65 8,002,828 +0.43(+0.36%)
Jun 28, 2018 118.59 118.67 118.01 118.22 7,760,836 -0.36(-0.30%)
Jun 27, 2018 118.96 119.05 118.48 118.58 6,480,432 -0.68(-0.57%)
Jun 26, 2018 119.28 119.59 119.09 119.26 8,675,047 -0.63(-0.53%)
Jun 25, 2018 120.00 120.23 119.83 119.89 9,300,078 -0.45(-0.37%)
Jun 22, 2018 120.21 120.39 120.10 120.34 4,518,408 +0.29(+0.24%)
Jun 21, 2018 119.92 120.32 119.82 120.05 5,681,701 -0.21(-0.17%)
Jun 20, 2018 120.79 120.81 120.16 120.26 4,548,481 -0.54(-0.45%)
Jun 19, 2018 120.81 121.03 120.58 120.80 4,925,332 -0.31(-0.26%)
Jun 18, 2018 121.35 121.44 120.99 121.11 3,845,950 -0.23(-0.19%)
Jun 15, 2018 123.38 120.83 121.34 14,536,993 -2.04(-1.65%)
Jun 14, 2018 123.63 123.86 123.32 123.38 8,015,304 +0.19(+0.15%)
Jun 13, 2018 122.84 123.34 122.47 123.19 5,866,864 +0.37(+0.30%)
Jun 12, 2018 122.95 123.18 122.64 122.82 7,279,620 -0.41(-0.33%)
Jun 11, 2018 123.10 123.42 123.02 123.23 3,201,057 +0.22(+0.18%)
Jun 08, 2018 123.08 123.12 122.91 123.01 3,865,667 +0.15(+0.12%)
Jun 07, 2018 122.96 123.14 122.69 122.86 3,700,245 -0.06(-0.05%)
Jun 06, 2018 122.63 122.92 4,083,702 +0.07(+0.06%)
Jun 05, 2018 122.55 123.23 122.28 122.85 6,862,499 +0.48(+0.39%)
Jun 04, 2018 122.85 122.93 122.37 122.37 4,345,150 -0.12(-0.10%)
Jun 01, 2018 122.58 123.09 122.44 122.49 8,059,121 -0.61(-0.50%)
May 31, 2018 123.26 123.78 123.10 123.10 7,862,395 -0.27(-0.22%)
May 30, 2018 123.17 123.61 123.17 123.37 4,573,697 +0.18(+0.15%)
May 29, 2018 122.84 123.64 122.66 123.19 9,013,130 -0.02(-0.02%)
May 25, 2018 123.21 123.21 123.21 0 -0.38(-0.31%)
May 24, 2018 123.10 123.82 123.08 123.59 8,848,237 +1.05(+0.86%)
May 23, 2018 122.14 122.74 122.11 122.54 7,006,256 +0.13(+0.11%)
May 22, 2018 122.70 122.74 122.34 122.41 4,579,183 -0.07(-0.06%)
May 21, 2018 122.16 122.53 121.97 122.48 4,126,473 +0.07(+0.06%)
May 18, 2018 122.05 122.65 122.01 122.41 6,837,125 +0.05(+0.04%)
May 17, 2018 122.23 122.43 122.04 122.36 7,779,870 +0.07(+0.06%)
May 16, 2018 122.38 122.61 122.03 122.29 4,942,975 -0.19(-0.16%)
May 15, 2018 122.82 122.82 122.13 122.48 10,911,237 -2.01(-1.61%)
May 14, 2018 125.16 125.21 124.44 124.49 3,753,223 -0.51(-0.41%)
May 11, 2018 125.57 125.59 124.94 125.00 4,299,164 -0.18(-0.14%)
May 10, 2018 125.22 125.37 124.75 125.18 5,218,346 +0.85(+0.68%)
May 09, 2018 124.45 124.87 124.24 124.33 4,405,493 -0.26(-0.21%)
May 08, 2018 124.14 124.95 123.79 124.59 5,548,473 +0.02(+0.02%)
May 07, 2018 124.50 124.70 124.30 124.57 3,396,603 +0.03(+0.02%)
May 04, 2018 124.10 124.65 124.00 124.54 5,883,574 +0.26(+0.21%)
May 03, 2018 124.66 124.76 124.24 124.28 4,855,898 +0.63(+0.51%)
May 02, 2018 123.90 124.54 123.58 123.65 7,609,964 -0.06(-0.05%)
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.