Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 227.89 232.26 227.86 228.47 6,131,073 +1.12(+0.49%)
Jul 28, 2017 226.92 228.03 224.78 227.34 4,884,343 +0.25(+0.11%)
Jul 27, 2017 223.44 228.67 223.04 227.09 11,525,457 +7.11(+3.23%)
Jul 26, 2017 210.58 220.47 210.15 219.97 15,002,245 +19.78(+9.88%)
Jul 25, 2017 200.91 201.65 199.72 200.20 3,065,486 +0.26(+0.13%)
Jul 24, 2017 199.76 200.37 199.20 199.93 2,539,211 +0.04(+0.02%)
Jul 21, 2017 197.87 199.95 197.32 199.90 2,226,947 +1.75(+0.88%)
Jul 20, 2017 198.91 199.06 197.80 198.14 2,371,968 -0.56(-0.28%)
Jul 19, 2017 197.34 198.75 196.93 198.71 2,396,541 +2.49(+1.27%)
Jul 18, 2017 197.04 197.12 195.55 196.22 2,062,125 -0.72(-0.36%)
Jul 17, 2017 196.68 197.61 196.52 196.94 2,563,671 +0.46(+0.24%)
Jul 14, 2017 194.86 196.68 194.81 196.47 3,426,840 +2.15(+1.11%)
Jul 13, 2017 194.86 195.05 193.50 194.33 2,062,636 -0.20(-0.10%)
Jul 12, 2017 195.00 196.57 194.41 194.52 2,989,826 +0.16(+0.08%)
Jul 11, 2017 192.22 194.73 192.22 194.36 2,988,281 +2.18(+1.13%)
Jul 10, 2017 190.64 192.77 190.52 192.19 2,866,914 +1.50(+0.79%)
Jul 07, 2017 190.57 191.55 189.64 190.69 3,279,757 +0.84(+0.44%)
Jul 06, 2017 190.00 190.80 189.19 189.85 2,905,089 -0.31(-0.16%)
Jul 05, 2017 187.80 190.47 187.38 190.16 2,883,094 +3.03(+1.62%)
Jul 03, 2017 186.64 187.93 186.34 187.13 1,603,735 +0.79(+0.43%)
Jun 30, 2017 187.04 187.92 186.00 186.34 2,361,899 +0.27(+0.15%)
Jun 29, 2017 188.10 188.22 185.11 186.06 2,577,641 -2.03(-1.08%)
Jun 28, 2017 187.98 189.35 187.80 188.10 2,224,955 +0.69(+0.37%)
Jun 27, 2017 188.27 189.32 187.41 187.41 2,436,211 -1.03(-0.55%)
Jun 26, 2017 191.07 192.59 188.40 188.44 3,266,057 -2.12(-1.11%)
Jun 23, 2017 187.76 190.67 187.21 190.56 4,574,078 +2.63(+1.40%)
Jun 22, 2017 187.75 188.84 187.68 187.93 3,543,813 +0.25(+0.14%)
Jun 21, 2017 188.06 188.18 186.16 187.67 3,343,593 +0.79(+0.42%)
Jun 20, 2017 187.28 189.62 186.88 186.88 3,265,921 -0.71(-0.38%)
Jun 19, 2017 186.46 187.96 185.63 187.59 2,892,977 +2.49(+1.34%)
Jun 16, 2017 184.70 186.52 184.51 185.10 7,364,160 +0.93(+0.51%)
Jun 15, 2017 180.38 184.26 180.32 184.17 3,071,315 +2.89(+1.60%)
Jun 14, 2017 180.02 182.22 179.80 181.28 2,345,423 +1.22(+0.67%)
Jun 13, 2017 179.08 180.50 178.42 180.06 1,998,014 +1.03(+0.57%)
Jun 12, 2017 179.31 179.53 177.19 179.03 2,897,354 -0.03(-0.02%)
Jun 09, 2017 179.03 179.97 178.33 179.06 3,549,800 +0.09(+0.05%)
Jun 08, 2017 180.04 176.87 178.97 2,483,690 +1.73(+0.97%)
Jun 07, 2017 176.06 177.66 175.63 177.24 2,529,992 +1.27(+0.72%)
Jun 06, 2017 177.53 177.96 175.91 175.97 2,891,548 -2.07(-1.16%)
Jun 05, 2017 179.10 179.73 177.91 178.04 2,676,614 -1.21(-0.67%)
Jun 02, 2017 176.98 180.63 176.82 179.25 3,220,147 +2.74(+1.55%)
Jun 01, 2017 176.59 177.06 173.88 176.51 3,046,070 -0.29(-0.17%)
May 31, 2017 176.55 177.39 175.94 176.80 5,504,406 +0.71(+0.40%)
May 30, 2017 175.98 176.60 175.44 176.09 2,368,274 +0.27(+0.16%)
May 26, 2017 175.95 176.78 175.52 175.82 1,842,109 -0.45(-0.26%)
May 25, 2017 174.91 176.60 174.88 176.27 2,508,103 +1.72(+0.98%)
May 24, 2017 172.87 174.70 172.87 174.56 2,573,902 +1.66(+0.96%)
May 23, 2017 173.38 173.81 172.31 172.90 2,253,856 -0.17(-0.10%)
May 22, 2017 173.17 174.62 171.98 173.07 3,126,468 +2.74(+1.61%)
May 19, 2017 167.47 170.95 166.57 170.33 4,286,327 +3.17(+1.89%)
May 18, 2017 168.18 168.20 165.34 167.16 3,308,917 -1.30(-0.77%)
May 17, 2017 172.15 171.04 168.37 168.46 2,691,077 -3.69(-2.15%)
May 16, 2017 172.18 172.58 171.53 172.15 2,288,097 +0.29(+0.17%)
May 15, 2017 172.72 173.48 171.76 171.86 3,570,994 -0.81(-0.47%)
May 12, 2017 173.11 173.36 172.09 172.67 3,692,356 -0.65(-0.38%)
May 11, 2017 172.34 173.69 171.66 173.32 3,060,471 +0.72(+0.41%)
May 10, 2017 174.45 174.93 167.90 172.61 7,491,867 -2.18(-1.25%)
May 09, 2017 174.03 175.06 173.98 174.78 3,212,113 +0.83(+0.48%)
May 08, 2017 173.35 174.30 173.00 173.95 2,099,808 +0.94(+0.55%)
May 05, 2017 171.28 173.06 171.28 173.01 2,819,875 +1.81(+1.06%)
May 04, 2017 171.44 172.30 170.36 171.19 2,448,167 -0.30(-0.17%)
May 03, 2017 171.55 171.83 170.43 171.49 3,190,232 -0.05(-0.03%)
May 02, 2017 170.70 171.98 170.69 171.54 2,117,151 +0.98(+0.58%)
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.