Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 151.02 153.53 148.45 148.53 968,433 -1.64(-1.09%)
Jun 28, 2018 149.43 150.77 148.14 150.17 885,913 -0.33(-0.22%)
Jun 27, 2018 152.19 154.42 149.67 150.50 1,057,534 -2.11(-1.38%)
Jun 26, 2018 150.30 153.77 150.28 152.61 1,610,083 +4.05(+2.72%)
Jun 25, 2018 149.50 149.78 147.62 148.56 1,254,370 -2.31(-1.53%)
Jun 22, 2018 154.00 154.01 150.82 150.87 1,520,773 -2.30(-1.50%)
Jun 21, 2018 155.89 156.26 152.80 153.17 1,098,628 -2.93(-1.88%)
Jun 20, 2018 159.18 159.46 155.40 156.10 936,430 -3.02(-1.90%)
Jun 19, 2018 160.40 161.17 158.23 159.12 993,346 -3.19(-1.97%)
Jun 18, 2018 159.34 162.71 159.19 162.31 764,508 +2.18(+1.36%)
Jun 15, 2018 158.97 158.97 160.13 995,763 +1.16(+0.73%)
Jun 14, 2018 161.15 161.15 158.71 158.97 1,116,028 -2.04(-1.27%)
Jun 13, 2018 164.61 165.09 160.71 161.01 885,147 -3.88(-2.35%)
Jun 12, 2018 165.13 166.08 164.25 164.89 682,962 -0.29(-0.17%)
Jun 11, 2018 167.18 167.88 165.06 165.18 566,742 -1.65(-0.99%)
Jun 08, 2018 163.69 166.93 162.96 166.82 843,918 +3.03(+1.85%)
Jun 07, 2018 163.69 166.37 163.29 163.80 965,477 +0.70(+0.43%)
Jun 06, 2018 163.19 163.09 1,133,280 +3.41(+2.14%)
Jun 05, 2018 158.58 159.91 157.54 159.68 954,992 +1.12(+0.71%)
Jun 04, 2018 157.84 158.56 156.01 158.56 918,608 +0.86(+0.55%)
Jun 01, 2018 160.71 161.20 156.47 157.70 1,293,934 -1.03(-0.65%)
May 31, 2018 154.51 159.19 153.81 158.73 2,843,819 +4.47(+2.89%)
May 30, 2018 154.76 155.76 154.14 154.26 2,234,721 +0.39(+0.25%)
May 29, 2018 155.41 156.15 153.54 153.88 1,286,972 -2.69(-1.72%)
May 25, 2018 156.57 156.57 156.57 0 -0.71(-0.45%)
May 24, 2018 156.35 157.80 155.62 157.28 597,478 +0.50(+0.32%)
May 23, 2018 153.15 157.66 153.01 156.78 1,025,589 +3.39(+2.21%)
May 22, 2018 154.17 154.64 152.71 153.39 897,250 +0.08(+0.05%)
May 21, 2018 154.29 155.21 153.08 153.31 723,929 -0.57(-0.37%)
May 18, 2018 154.26 154.65 152.74 153.88 611,897 -1.12(-0.72%)
May 17, 2018 153.41 156.99 152.82 155.00 1,046,090 +1.02(+0.66%)
May 16, 2018 153.77 155.39 152.82 153.98 765,620 +0.63(+0.41%)
May 15, 2018 152.65 154.83 151.80 153.34 610,311 +0.29(+0.19%)
May 14, 2018 152.26 154.01 151.67 153.06 766,833 +1.12(+0.74%)
May 11, 2018 152.00 152.64 151.21 151.94 496,485 +0.19(+0.12%)
May 10, 2018 152.19 152.72 150.71 151.75 727,994 -0.06(-0.04%)
May 09, 2018 150.47 152.09 150.13 151.81 756,273 +1.34(+0.89%)
May 08, 2018 150.42 151.36 149.47 150.47 857,401 +0.19(+0.13%)
May 07, 2018 150.93 151.32 148.53 150.28 844,369 -0.74(-0.49%)
May 04, 2018 150.07 151.58 147.93 151.02 1,035,777 +0.80(+0.53%)
May 03, 2018 149.86 151.33 149.02 150.22 1,093,237 -0.79(-0.53%)
May 02, 2018 153.10 153.71 149.65 151.01 1,488,479 -3.07(-1.99%)
May 01, 2018 157.45 158.25 153.73 154.09 981,202 -4.28(-2.70%)
Apr 30, 2018 159.61 160.12 158.36 158.36 623,983 -0.83(-0.52%)
Apr 27, 2018 159.30 161.01 158.67 159.20 606,196 -0.08(-0.05%)
Apr 26, 2018 157.21 159.59 156.09 159.28 530,603 +1.81(+1.15%)
Apr 25, 2018 158.28 159.76 157.00 157.47 639,925 -1.05(-0.66%)
Apr 24, 2018 159.91 160.66 158.02 158.52 749,623 -0.43(-0.27%)
Apr 23, 2018 158.78 160.63 158.43 158.95 664,667 +0.77(+0.49%)
Apr 20, 2018 158.61 159.29 157.52 158.18 850,204 -0.87(-0.55%)
Apr 19, 2018 159.52 160.33 158.35 159.05 635,810 -0.65(-0.40%)
Apr 18, 2018 160.86 162.44 159.30 159.69 939,191 -0.26(-0.16%)
Apr 17, 2018 159.84 160.65 158.69 159.95 1,722,880 +0.83(+0.52%)
Apr 16, 2018 159.17 160.38 158.09 159.12 1,314,109 +1.29(+0.82%)
Apr 13, 2018 162.17 162.24 156.26 157.83 1,102,700 -3.09(-1.92%)
Apr 12, 2018 158.06 161.46 157.70 160.92 1,088,734 +4.21(+2.68%)
Apr 11, 2018 155.40 158.12 155.40 156.72 772,019 +0.06(+0.04%)
Apr 10, 2018 155.72 157.33 154.59 156.66 997,783 +2.34(+1.52%)
Apr 09, 2018 156.71 157.55 154.23 154.32 938,572 -1.13(-0.73%)
Apr 06, 2018 157.06 158.66 153.99 155.45 1,250,955 -2.76(-1.74%)
Apr 05, 2018 154.59 158.91 154.34 158.21 1,204,334 +4.07(+2.64%)
Apr 04, 2018 152.74 154.60 152.08 154.14 1,120,181 +0.25(+0.16%)
Apr 03, 2018 150.29 154.21 149.75 153.89 1,536,656 +4.20(+2.81%)
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.