Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close | Adj Close* | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2017 | 41.70 | 42.00 | 40.98 | 41.25 | 41.25 | 21,153,400 |
| Sep 21, 2017 | 40.87 | 41.48 | 40.74 | 40.96 | 40.96 | 25,303,800 |
| Sep 20, 2017 | 41.16 | 42.57 | 40.77 | 40.98 | 40.98 | 28,560,500 |
| Sep 19, 2017 | 40.95 | 41.53 | 40.90 | 40.92 | 40.92 | 22,519,200 |
| Sep 18, 2017 | 42.25 | 42.25 | 40.62 | 41.00 | 41.00 | 29,548,300 |
| Sep 15, 2017 | 43.56 | 43.71 | 42.96 | 43.60 | 43.60 | 24,206,800 |
| Sep 14, 2017 | 43.56 | 43.71 | 42.96 | 43.60 | 43.60 | 24,206,800 |
| Sep 13, 2017 | 44.56 | 44.59 | 42.97 | 43.06 | 43.06 | 245,641,700 |
| Sep 12, 2017 | 45.17 | 45.48 | 44.55 | 44.55 | 44.55 | 22,526,100 |
| Sep 11, 2017 | 46.74 | 46.75 | 45.47 | 45.79 | 45.79 | 30,013,800 |
| Sep 08, 2017 | 47.92 | 48.84 | 47.80 | 48.52 | 48.52 | 26,492,500 |
| Sep 07, 2017 | 47.52 | 48.32 | 47.00 | 47.36 | 47.36 | 33,275,300 |
| Sep 06, 2017 | 47.65 | 48.85 | 47.41 | 47.58 | 47.58 | 36,135,700 |
| Sep 05, 2017 | 47.87 | 50.74 | 46.94 | 48.69 | 48.69 | 71,641,000 |
| Sep 01, 2017 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Aug 31, 2017 | 47.28 | 47.42 | 46.20 | 46.32 | 46.32 | 30,522,200 |
| Aug 30, 2017 | 47.79 | 48.21 | 47.30 | 47.65 | 47.65 | 25,754,000 |
| Aug 29, 2017 | 50.84 | 51.01 | 47.69 | 47.87 | 47.87 | 44,764,400 |
| Aug 28, 2017 | 47.08 | 48.26 | 47.05 | 47.30 | 47.30 | 31,794,700 |
| Aug 25, 2017 | 48.18 | 48.71 | 47.47 | 47.68 | 47.68 | 39,430,200 |
| Aug 24, 2017 | 47.51 | 50.11 | 47.24 | 49.05 | 49.05 | 48,871,500 |
| Aug 23, 2017 | 49.29 | 49.65 | 47.40 | 47.74 | 47.74 | 43,152,000 |
| Aug 23, 2017 | 1/4 Stock Split | |||||
| Aug 22, 2017 | 49.56 | 49.64 | 47.16 | 47.36 | 47.36 | 26,610,900 |
| Aug 21, 2017 | 52.80 | 53.96 | 50.92 | 51.08 | 51.08 | 27,145,100 |
| Aug 18, 2017 | 53.08 | 54.92 | 50.60 | 53.20 | 53.20 | 57,122,100 |
| Aug 17, 2017 | 48.12 | 54.84 | 47.52 | 54.64 | 54.64 | 68,611,200 |
| Aug 16, 2017 | 47.24 | 47.64 | 46.56 | 47.00 | 47.00 | 27,555,100 |
| Aug 15, 2017 | 46.36 | 48.16 | 46.32 | 47.32 | 47.32 | 16,850,700 |
| Aug 14, 2017 | 50.48 | 50.52 | 47.52 | 47.68 | 47.68 | 20,439,500 |
| Aug 11, 2017 | 53.56 | 56.28 | 51.84 | 54.64 | 54.64 | 44,062,800 |
| Aug 10, 2017 | 48.00 | 53.40 | 47.96 | 53.16 | 53.16 | 63,297,100 |
| Aug 09, 2017 | 46.84 | 48.12 | 45.80 | 46.80 | 46.80 | 30,301,400 |
| Aug 08, 2017 | 44.44 | 46.20 | 43.72 | 45.64 | 45.64 | 22,775,700 |
| Aug 07, 2017 | 44.80 | 44.92 | 44.32 | 44.36 | 44.36 | 5,759,400 |
| Aug 04, 2017 | 44.84 | 45.04 | 44.28 | 44.76 | 44.76 | 11,851,200 |
| Aug 03, 2017 | 44.60 | 45.24 | 44.52 | 45.08 | 45.08 | 11,138,900 |
| Aug 02, 2017 | 44.04 | 45.36 | 43.96 | 44.52 | 44.52 | 15,347,300 |
| Aug 01, 2017 | 44.28 | 44.64 | 44.04 | 44.20 | 44.20 | 10,203,200 |
| Jul 31, 2017 | 44.52 | 45.36 | 44.44 | 44.92 | 44.92 | 10,635,300 |
| Jul 28, 2017 | 45.64 | 46.32 | 45.00 | 45.16 | 45.16 | 15,991,300 |
| Jul 27, 2017 | 43.96 | 47.20 | 43.96 | 44.68 | 44.68 | 29,378,900 |
| Jul 26, 2017 | 44.00 | 44.48 | 43.64 | 44.40 | 44.40 | 8,402,400 |
| Jul 25, 2017 | 43.96 | 44.48 | 43.84 | 44.24 | 44.24 | 10,687,500 |
| Jul 24, 2017 | 44.76 | 44.80 | 43.92 | 44.04 | 44.04 | 9,191,200 |
| Jul 21, 2017 | 45.56 | 45.80 | 44.80 | 44.80 | 44.80 | 12,157,100 |
| Jul 20, 2017 | 45.36 | 46.20 | 45.24 | 45.36 | 45.36 | 13,632,400 |
| Jul 19, 2017 | 45.80 | 45.88 | 45.24 | 45.76 | 45.76 | 12,565,400 |
| Jul 18, 2017 | 47.36 | 47.76 | 46.16 | 46.16 | 46.16 | 16,123,300 |
| Jul 17, 2017 | 47.16 | 47.32 | 46.64 | 46.80 | 46.80 | 12,772,800 |
| Jul 14, 2017 | 48.92 | 49.00 | 47.72 | 48.04 | 48.04 | 13,664,400 |
| Jul 13, 2017 | 49.44 | 49.52 | 48.80 | 48.92 | 48.92 | 11,799,300 |
| Jul 12, 2017 | 50.08 | 50.12 | 49.32 | 49.56 | 49.56 | 13,179,500 |
| Jul 11, 2017 | 51.28 | 53.36 | 50.64 | 50.84 | 50.84 | 18,370,700 |
| Jul 10, 2017 | 52.36 | 52.44 | 50.64 | 51.04 | 51.04 | 11,886,500 |
| Jul 07, 2017 | 53.20 | 53.72 | 52.28 | 52.32 | 52.32 | 14,758,800 |
| Jul 06, 2017 | 52.68 | 54.72 | 52.36 | 54.28 | 54.28 | 102,147,100 |
| Jul 05, 2017 | 51.40 | 53.20 | 51.00 | 51.64 | 51.64 | 70,994,700 |
| Jul 03, 2017 | 50.20 | 51.76 | 49.88 | 51.60 | 51.60 | 37,393,300 |
| Jun 30, 2017 | 50.48 | 52.72 | 50.08 | 51.04 | 51.04 | 24,491,000 |
| Jun 29, 2017 | 49.36 | 56.64 | 49.32 | 51.72 | 51.72 | 47,608,900 |
| Jun 28, 2017 | 49.84 | 50.40 | 49.00 | 49.32 | 49.32 | 12,775,400 |
| Jun 27, 2017 | 49.32 | 50.84 | 48.76 | 50.68 | 50.68 | 19,584,000 |
| Jun 26, 2017 | 49.52 | 50.00 | 49.00 | 49.08 | 49.08 | 12,640,200 |
| Jun 23, 2017 | 50.60 | 50.96 | 50.04 | 50.16 | 50.16 | 9,531,600 |
| Jun 22, 2017 | 51.04 | 51.40 | 50.36 | 50.64 | 50.64 | 11,232,700 |
| Jun 21, 2017 | 50.76 | 51.68 | 50.44 | 51.16 | 51.16 | 15,834,200 |
| Jun 20, 2017 | 50.84 | 51.88 | 50.64 | 51.64 | 51.64 | 17,430,500 |
| Jun 19, 2017 | 51.00 | 51.04 | 50.00 | 50.32 | 50.32 | 14,076,200 |
| Jun 16, 2017 | 51.92 | 52.92 | 51.80 | 51.96 | 51.96 | 15,963,400 |
| Jun 15, 2017 | 53.76 | 53.92 | 51.88 | 52.36 | 52.36 | 18,733,000 |
| Jun 14, 2017 | 51.96 | 52.80 | 51.56 | 51.68 | 51.68 | 20,880,200 |
| Jun 13, 2017 | 52.68 | 52.92 | 51.84 | 51.96 | 51.96 | 14,118,900 |
| Jun 12, 2017 | 53.92 | 55.28 | 53.64 | 53.84 | 53.84 | 20,392,400 |
| Jun 09, 2017 | 52.00 | 55.64 | 51.40 | 53.24 | 53.24 | 27,505,600 |
| Jun 08, 2017 | 53.68 | 53.68 | 52.12 | 52.52 | 52.52 | 13,564,900 |
| Jun 07, 2017 | 53.72 | 55.16 | 53.44 | 53.60 | 53.60 | 13,319,900 |
| Jun 06, 2017 | 53.64 | 54.56 | 53.28 | 54.24 | 54.24 | 12,941,700 |
| Jun 05, 2017 | 53.12 | 53.16 | 52.00 | 53.12 | 53.12 | 8,925,600 |
| Jun 02, 2017 | 53.00 | 53.24 | 52.36 | 52.84 | 52.84 | 10,501,300 |
| Jun 01, 2017 | 53.36 | 53.52 | 52.68 | 52.72 | 52.72 | 11,718,100 |
| May 31, 2017 | 53.28 | 55.28 | 53.12 | 53.92 | 53.92 | 17,331,800 |
| May 30, 2017 | 54.64 | 54.76 | 53.40 | 53.56 | 53.56 | 9,967,100 |
| May 26, 2017 | 55.16 | 55.16 | 53.80 | 53.84 | 53.84 | 10,217,200 |
| May 25, 2017 | 54.32 | 55.28 | 54.00 | 54.80 | 54.80 | 13,003,000 |
| May 24, 2017 | 55.60 | 56.24 | 54.08 | 54.32 | 54.32 | 12,658,800 |
| May 23, 2017 | 55.52 | 56.28 | 55.32 | 55.84 | 55.84 | 12,623,200 |
| May 22, 2017 | 56.88 | 56.92 | 55.56 | 55.92 | 55.92 | 14,955,000 |
| May 19, 2017 | 60.80 | 60.84 | 57.44 | 58.56 | 58.56 | 29,025,100 |
| May 18, 2017 | 63.88 | 64.36 | 60.96 | 62.96 | 62.96 | 33,402,800 |
| May 17, 2017 | 57.88 | 64.44 | 57.04 | 64.40 | 64.40 | 42,857,600 |
| May 16, 2017 | 54.44 | 55.16 | 54.20 | 54.40 | 54.40 | 13,572,000 |
| May 15, 2017 | 55.72 | 55.88 | 54.88 | 55.16 | 55.16 | 10,537,900 |
| May 12, 2017 | 56.64 | 56.88 | 56.16 | 56.16 | 56.16 | 8,894,200 |
| May 11, 2017 | 57.16 | 58.44 | 56.24 | 56.32 | 56.32 | 19,028,000 |
| May 10, 2017 | 56.60 | 56.60 | 56.00 | 56.40 | 56.40 | 8,671,200 |
| May 09, 2017 | 55.60 | 56.72 | 55.44 | 56.20 | 56.20 | 11,028,100 |
| May 08, 2017 | 57.04 | 57.08 | 56.04 | 56.36 | 56.36 | 11,391,600 |
| May 05, 2017 | 57.48 | 58.16 | 57.16 | 57.80 | 57.80 | 11,582,400 |
| May 04, 2017 | 58.16 | 59.60 | 57.40 | 57.48 | 57.48 | 14,677,600 |
| *Close price adjusted for splits.*Close price adjusted for dividends and splits. | ||||||
Loading more data...
