Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 155.75 160.46 155.04 160.00 2,821,242 +4.50(+2.89%)
May 30, 2018 156.00 157.01 155.37 155.50 2,216,979 +0.39(+0.25%)
May 29, 2018 156.65 157.40 154.77 155.11 1,276,755 -2.71(-1.72%)
May 25, 2018 157.82 157.82 157.82 0 -0.72(-0.45%)
May 24, 2018 157.60 159.06 156.86 158.54 592,735 +0.50(+0.32%)
May 23, 2018 154.38 158.92 154.23 158.04 1,017,447 +3.42(+2.21%)
May 22, 2018 155.40 155.88 153.93 154.62 890,127 +0.08(+0.05%)
May 21, 2018 155.53 156.46 154.31 154.54 718,182 -0.57(-0.37%)
May 18, 2018 155.49 155.89 153.96 155.11 607,039 -1.13(-0.72%)
May 17, 2018 154.64 158.25 154.04 156.24 1,037,785 +1.03(+0.66%)
May 16, 2018 155.00 156.63 154.04 155.21 759,542 +0.60(+0.39%)
May 15, 2018 153.91 156.11 153.05 154.61 605,319 +0.29(+0.19%)
May 14, 2018 153.52 155.28 152.92 154.32 760,561 +1.13(+0.74%)
May 11, 2018 153.25 153.90 152.46 153.19 492,424 +0.19(+0.12%)
May 10, 2018 153.45 153.97 151.95 153.00 722,040 -0.06(-0.04%)
May 09, 2018 151.71 153.34 151.37 153.06 750,087 +1.35(+0.89%)
May 08, 2018 151.66 152.61 150.70 151.71 850,388 +0.19(+0.13%)
May 07, 2018 152.17 152.57 149.75 151.52 837,463 -0.75(-0.49%)
May 04, 2018 151.31 152.83 149.15 152.27 1,027,305 +0.81(+0.53%)
May 03, 2018 151.10 152.58 150.25 151.46 1,084,295 -0.80(-0.53%)
May 02, 2018 154.36 154.98 150.88 152.26 1,476,304 -3.10(-2.00%)
May 01, 2018 158.75 159.56 155.00 155.36 973,176 -4.31(-2.70%)
Apr 30, 2018 160.93 161.44 159.67 159.67 618,879 -0.84(-0.52%)
Apr 27, 2018 160.61 162.34 159.97 160.51 601,238 -0.08(-0.05%)
Apr 26, 2018 158.51 160.91 157.38 160.59 526,263 +1.82(+1.15%)
Apr 25, 2018 159.59 161.08 158.29 158.77 634,691 -1.06(-0.66%)
Apr 24, 2018 161.23 161.98 159.32 159.83 743,492 -0.43(-0.27%)
Apr 23, 2018 160.09 161.96 159.74 160.26 659,231 +0.78(+0.49%)
Apr 20, 2018 159.92 160.60 158.82 159.48 843,250 -0.88(-0.55%)
Apr 19, 2018 160.84 161.65 159.66 160.36 630,610 -0.65(-0.40%)
Apr 18, 2018 162.19 163.78 160.61 161.01 931,509 -0.26(-0.16%)
Apr 17, 2018 161.16 161.97 160.00 161.27 1,708,788 +0.84(+0.52%)
Apr 16, 2018 160.48 161.70 159.39 160.43 1,303,360 +1.30(+0.82%)
Apr 13, 2018 163.51 163.58 157.55 159.13 1,093,681 -3.12(-1.92%)
Apr 12, 2018 159.36 162.79 159.00 162.25 1,079,829 +4.24(+2.68%)
Apr 11, 2018 156.68 159.43 156.68 158.01 765,705 +0.06(+0.04%)
Apr 10, 2018 157.00 158.63 155.86 157.95 989,622 +2.36(+1.52%)
Apr 09, 2018 158.00 158.85 155.50 155.59 930,895 -1.14(-0.73%)
Apr 06, 2018 158.36 159.97 155.26 156.73 1,240,723 -2.78(-1.74%)
Apr 05, 2018 155.87 160.22 155.61 159.51 1,194,483 +4.10(+2.64%)
Apr 04, 2018 154.00 155.88 153.34 155.41 1,111,019 +0.25(+0.16%)
Apr 03, 2018 151.53 155.48 150.98 155.16 1,524,087 +4.24(+2.81%)
Apr 02, 2018 151.63 153.85 149.81 150.92 1,747,630 -0.51(-0.34%)
Mar 29, 2018 151.43 151.43 151.43 0 +7.41(+5.15%)
Mar 28, 2018 144.30 145.72 143.19 144.02 1,836,708 +0.86(+0.60%)
Mar 27, 2018 145.00 145.72 142.39 143.16 992,150 -2.09(-1.44%)
Mar 26, 2018 144.18 146.41 140.93 145.25 1,044,320 +5.39(+3.85%)
Mar 23, 2018 142.22 143.99 139.73 139.86 575,830 -1.59(-1.12%)
Mar 22, 2018 142.26 143.26 141.29 141.45 611,104 -1.55(-1.08%)
Mar 21, 2018 144.68 145.78 142.95 143.00 638,706 -1.78(-1.23%)
Mar 20, 2018 142.70 145.68 142.09 144.78 619,310 +2.21(+1.55%)
Mar 19, 2018 143.72 144.77 141.25 142.57 777,192 -1.20(-0.83%)
Mar 16, 2018 142.63 144.96 142.63 143.77 835,298 +1.39(+0.98%)
Mar 15, 2018 144.36 144.36 141.10 142.38 600,455 -1.29(-0.90%)
Mar 14, 2018 144.13 144.55 142.59 143.67 1,550,336 +0.33(+0.23%)
Mar 13, 2018 144.41 144.86 142.66 143.34 509,699 +0.02(+0.01%)
Mar 12, 2018 143.06 144.51 142.60 143.32 576,494 +0.25(+0.17%)
Mar 09, 2018 140.83 143.18 140.49 143.07 836,403 +2.81(+2.00%)
Mar 08, 2018 141.54 142.95 139.80 140.26 1,024,669 -0.23(-0.16%)
Mar 07, 2018 142.94 139.10 140.49 1,388,239 -2.51(-1.76%)
Mar 06, 2018 143.99 144.42 142.56 143.00 886,091 -0.63(-0.44%)
Mar 05, 2018 142.79 144.15 141.06 143.63 898,740 +0.01(+0.01%)
Mar 02, 2018 141.87 143.81 139.52 143.62 947,882 +0.97(+0.68%)
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.