Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 154.45 159.12 153.74 158.66 2,845,028 +4.46(+2.89%)
May 30, 2018 154.70 155.70 154.07 154.20 2,235,671 +0.39(+0.25%)
May 29, 2018 155.34 156.08 153.48 153.81 1,287,519 -2.69(-1.72%)
May 25, 2018 156.50 156.50 156.50 0 -0.71(-0.45%)
May 24, 2018 156.28 157.73 155.55 157.21 597,732 +0.50(+0.32%)
May 23, 2018 153.09 157.59 152.94 156.72 1,026,025 +3.39(+2.21%)
May 22, 2018 154.10 154.58 152.64 153.33 897,631 +0.08(+0.05%)
May 21, 2018 154.23 155.15 153.01 153.25 724,237 -0.56(-0.37%)
May 18, 2018 154.19 154.59 152.67 153.81 612,157 -1.12(-0.72%)
May 17, 2018 153.35 156.93 152.75 154.93 1,046,534 +1.02(+0.66%)
May 16, 2018 153.70 155.32 152.75 153.91 765,945 +0.63(+0.41%)
May 15, 2018 152.59 154.77 151.73 153.28 610,572 +0.29(+0.19%)
May 14, 2018 152.20 153.94 151.60 152.99 767,162 +1.12(+0.74%)
May 11, 2018 151.93 152.58 151.15 151.87 496,697 +0.19(+0.12%)
May 10, 2018 152.13 152.65 150.64 151.68 728,306 -0.06(-0.04%)
May 09, 2018 150.41 152.02 150.07 151.74 756,597 +1.34(+0.89%)
May 08, 2018 150.35 151.30 149.40 150.41 857,768 +0.19(+0.13%)
May 07, 2018 150.86 151.26 148.47 150.22 844,731 -0.74(-0.49%)
May 04, 2018 150.01 151.51 147.87 150.96 1,036,221 +0.80(+0.53%)
May 03, 2018 149.80 151.27 148.96 150.16 1,093,705 -0.79(-0.53%)
May 02, 2018 153.03 153.65 149.58 150.95 1,489,117 -3.07(-2.00%)
May 01, 2018 157.38 158.19 153.67 154.02 981,622 -4.27(-2.70%)
Apr 30, 2018 159.54 160.05 158.30 158.30 624,250 -0.83(-0.52%)
Apr 27, 2018 159.23 160.94 158.60 159.13 606,456 -0.08(-0.05%)
Apr 26, 2018 157.15 159.53 156.03 159.21 530,830 +1.80(+1.15%)
Apr 25, 2018 158.22 159.69 156.93 157.40 640,199 -1.05(-0.66%)
Apr 24, 2018 159.84 160.59 157.95 158.46 749,944 -0.43(-0.27%)
Apr 23, 2018 158.71 160.57 158.37 158.88 664,952 +0.77(+0.49%)
Apr 20, 2018 158.54 159.22 157.45 158.11 850,568 -0.87(-0.55%)
Apr 19, 2018 159.46 160.26 158.29 158.98 636,083 -0.65(-0.40%)
Apr 18, 2018 160.79 162.37 159.23 159.62 939,593 -0.26(-0.16%)
Apr 17, 2018 159.77 160.58 158.62 159.88 1,723,618 +0.83(+0.52%)
Apr 16, 2018 159.10 160.31 158.02 159.05 1,314,672 +1.29(+0.82%)
Apr 13, 2018 162.10 162.17 156.19 157.76 1,103,173 -3.09(-1.92%)
Apr 12, 2018 157.99 161.39 157.63 160.85 1,089,200 +4.20(+2.68%)
Apr 11, 2018 155.33 158.05 155.33 156.65 772,350 +0.06(+0.04%)
Apr 10, 2018 155.65 157.26 154.52 156.59 998,211 +2.34(+1.52%)
Apr 09, 2018 156.64 157.48 154.16 154.25 938,974 -1.13(-0.73%)
Apr 06, 2018 157.00 158.59 153.92 155.38 1,251,491 -2.76(-1.74%)
Apr 05, 2018 154.53 158.84 154.27 158.14 1,204,850 +4.06(+2.64%)
Apr 04, 2018 152.68 154.54 152.02 154.07 1,120,661 +0.25(+0.16%)
Apr 03, 2018 150.23 154.14 149.68 153.82 1,537,314 +4.20(+2.81%)
Apr 02, 2018 150.32 152.53 148.52 149.62 1,762,797 -0.51(-0.34%)
Mar 29, 2018 150.13 150.13 150.13 0 +7.35(+5.14%)
Mar 28, 2018 143.06 144.47 141.96 142.78 1,852,649 +0.85(+0.60%)
Mar 27, 2018 143.75 144.47 141.16 141.93 1,000,760 -2.07(-1.44%)
Mar 26, 2018 142.94 145.15 139.72 144.00 1,053,383 +5.34(+3.85%)
Mar 23, 2018 141.00 142.75 138.53 138.66 580,827 -1.58(-1.12%)
Mar 22, 2018 141.04 142.03 140.07 140.23 616,407 -1.54(-1.08%)
Mar 21, 2018 143.44 144.53 141.72 141.77 644,249 -1.76(-1.23%)
Mar 20, 2018 141.47 144.43 140.87 143.53 624,685 +2.19(+1.55%)
Mar 19, 2018 142.48 143.52 140.03 141.34 783,937 -1.19(-0.83%)
Mar 16, 2018 141.40 143.71 141.40 142.53 842,547 +1.38(+0.98%)
Mar 15, 2018 143.12 143.12 139.89 141.16 605,666 -1.28(-0.90%)
Mar 14, 2018 142.89 143.31 141.36 142.43 1,563,791 +0.33(+0.23%)
Mar 13, 2018 143.17 143.61 141.43 142.11 514,122 +0.02(+0.01%)
Mar 12, 2018 141.83 143.27 141.37 142.09 581,497 +0.25(+0.17%)
Mar 09, 2018 139.62 141.95 139.28 141.84 843,662 +2.79(+2.00%)
Mar 08, 2018 140.32 141.72 138.60 139.05 1,033,562 -0.23(-0.16%)
Mar 07, 2018 141.71 137.90 139.28 1,400,287 -2.49(-1.76%)
Mar 06, 2018 142.75 143.18 141.33 141.77 893,781 -0.62(-0.44%)
Mar 05, 2018 141.56 142.91 139.85 142.39 906,540 +0.01(+0.01%)
Mar 02, 2018 140.65 142.57 138.32 142.38 956,108 +0.96(+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.