Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 122.29 122.30 121.55 121.58 10,207,991 -0.63(-0.52%)
Sep 28, 2017 122.04 122.47 121.83 122.21 5,968,213 +0.23(+0.19%)
Sep 27, 2017 122.51 121.88 121.98 6,903,714 -1.16(-0.94%)
Sep 26, 2017 123.57 123.81 122.90 123.14 8,673,385 -1.39(-1.12%)
Sep 25, 2017 122.78 124.66 122.71 124.53 10,256,619 +1.29(+1.05%)
Sep 22, 2017 123.03 123.39 122.94 123.24 6,011,928 +0.56(+0.46%)
Sep 21, 2017 122.56 123.07 122.49 122.68 7,755,572 -0.94(-0.76%)
Sep 20, 2017 124.68 125.06 123.15 123.62 11,415,229 -1.00(-0.80%)
Sep 19, 2017 124.49 124.65 124.04 124.62 5,826,152 +0.26(+0.21%)
Sep 18, 2017 124.71 124.76 123.97 124.36 8,859,207 -1.17(-0.93%)
Sep 15, 2017 125.99 125.99 125.42 125.53 8,375,074 -0.63(-0.50%)
Sep 14, 2017 125.66 126.44 125.64 126.16 5,324,453 +0.55(+0.44%)
Sep 13, 2017 126.40 126.45 125.50 125.61 8,489,983 -0.95(-0.75%)
Sep 12, 2017 126.03 126.59 125.94 126.56 8,348,676 +0.37(+0.29%)
Sep 11, 2017 126.74 126.94 126.05 126.19 9,125,336 -1.78(-1.39%)
Sep 08, 2017 128.21 128.30 127.59 127.97 9,020,001 -0.16(-0.12%)
Sep 07, 2017 127.56 128.20 127.39 128.13 10,218,309 +1.32(+1.04%)
Sep 06, 2017 127.34 127.44 126.55 126.81 10,059,213 -0.65(-0.51%)
Sep 05, 2017 126.65 127.78 126.57 127.46 11,812,576 +1.40(+1.11%)
Sep 01, 2017 126.01 126.17 125.12 126.06 11,567,404 +0.24(+0.19%)
Aug 31, 2017 124.58 125.84 124.55 125.82 11,775,237 +1.46(+1.17%)
Aug 30, 2017 124.33 124.62 124.16 124.36 6,328,420 -0.06(-0.05%)
Aug 29, 2017 125.81 125.87 124.05 124.42 9,855,336 -0.27(-0.22%)
Aug 28, 2017 123.33 124.73 123.33 124.69 11,567,076 +1.95(+1.59%)
Aug 25, 2017 122.77 123.02 121.29 122.74 12,398,247 +0.45(+0.37%)
Aug 24, 2017 122.39 122.64 122.13 122.29 4,193,371 -0.38(-0.31%)
Aug 23, 2017 122.58 122.69 122.31 122.67 5,037,554 +0.46(+0.38%)
Aug 22, 2017 122.56 122.56 121.85 122.21 6,492,604 -0.55(-0.45%)
Aug 21, 2017 122.54 122.98 122.50 122.76 5,549,456 +0.46(+0.38%)
Aug 18, 2017 123.37 123.54 122.00 122.30 13,654,226 -0.19(-0.16%)
Aug 17, 2017 122.29 122.61 121.76 122.49 8,182,011 +0.62(+0.51%)
Aug 16, 2017 120.66 122.06 120.66 121.87 8,266,561 +0.89(+0.74%)
Aug 15, 2017 120.60 121.23 120.58 120.98 6,730,015 -0.94(-0.77%)
Aug 14, 2017 121.98 122.24 121.69 121.92 6,029,878 -0.87(-0.71%)
Aug 11, 2017 122.24 122.83 122.03 122.79 8,019,519 +0.58(+0.47%)
Aug 10, 2017 122.08 122.44 122.03 122.21 9,812,941 +0.90(+0.74%)
Aug 09, 2017 121.02 121.55 120.76 121.31 9,184,394 +1.45(+1.21%)
Aug 08, 2017 120.02 120.12 118.97 119.86 7,226,110 +0.35(+0.29%)
Aug 07, 2017 119.43 119.79 119.43 119.51 3,008,338 -0.14(-0.12%)
Aug 04, 2017 119.97 120.04 119.22 119.65 8,644,781 -0.94(-0.78%)
Aug 03, 2017 120.31 120.83 120.31 120.59 4,275,216 +0.19(+0.16%)
Aug 02, 2017 120.51 121.02 120.34 120.40 5,939,695 -0.25(-0.21%)
Aug 01, 2017 120.44 121.06 120.44 120.65 7,365,056 -0.10(-0.08%)
Jul 31, 2017 120.50 120.81 120.45 120.75 3,941,911 +0.06(+0.05%)
Jul 28, 2017 120.15 120.86 120.14 120.69 7,393,606 +0.90(+0.75%)
Jul 27, 2017 120.10 120.14 119.28 119.79 6,384,046 -0.09(-0.08%)
Jul 26, 2017 118.57 120.15 118.55 119.88 8,527,744 +0.96(+0.81%)
Jul 25, 2017 118.99 119.32 118.79 118.92 6,192,678 -0.39(-0.33%)
Jul 24, 2017 119.52 119.58 119.18 119.31 3,653,581 +0.05(+0.04%)
Jul 21, 2017 119.00 119.39 118.75 119.26 10,135,919 +1.02(+0.86%)
Jul 20, 2017 117.92 118.62 117.66 118.24 5,571,238 +0.16(+0.14%)
Jul 19, 2017 118.18 118.27 117.84 118.08 3,204,062 -0.03(-0.03%)
Jul 18, 2017 117.99 118.33 117.88 118.11 7,158,573 +0.82(+0.70%)
Jul 17, 2017 117.42 117.53 117.23 117.29 5,170,449 +0.52(+0.45%)
Jul 14, 2017 117.04 117.25 116.64 116.77 5,788,219 +0.95(+0.82%)
Jul 13, 2017 116.04 116.04 115.67 115.82 4,148,885 -0.21(-0.18%)
Jul 12, 2017 116.21 116.33 115.87 116.03 4,651,861 +0.41(+0.35%)
Jul 11, 2017 115.26 115.77 114.88 115.62 6,633,040 +0.15(+0.13%)
Jul 10, 2017 115.02 115.57 114.83 115.47 4,970,884 +0.19(+0.16%)
Jul 07, 2017 115.78 115.79 114.80 115.28 11,153,608 -1.19(-1.02%)
Jul 06, 2017 116.58 116.60 116.24 116.47 4,434,904 -0.05(-0.04%)
Jul 05, 2017 115.91 116.67 115.87 116.52 7,221,908 +0.43(+0.37%)
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.