Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 154.44 159.11 153.74 158.66 2,845,126 +4.46(+2.89%)
May 30, 2018 154.69 155.69 154.07 154.19 2,235,747 +0.39(+0.25%)
May 29, 2018 155.34 156.07 153.47 153.81 1,287,563 -2.69(-1.72%)
May 25, 2018 156.50 156.50 156.50 0 -0.71(-0.45%)
May 24, 2018 156.28 157.72 155.54 157.21 597,753 +0.50(+0.32%)
May 23, 2018 153.08 157.59 152.94 156.71 1,026,060 +3.39(+2.21%)
May 22, 2018 154.09 154.57 152.64 153.32 897,662 +0.08(+0.05%)
May 21, 2018 154.22 155.14 153.01 153.24 724,262 -0.56(-0.37%)
May 18, 2018 154.19 154.58 152.67 153.81 612,178 -1.12(-0.72%)
May 17, 2018 153.34 156.92 152.75 154.93 1,046,570 +1.02(+0.66%)
May 16, 2018 153.70 155.31 152.75 153.91 765,972 +0.63(+0.41%)
May 15, 2018 152.58 154.76 151.73 153.27 610,593 +0.29(+0.19%)
May 14, 2018 152.19 153.94 151.60 152.99 767,188 +1.12(+0.74%)
May 11, 2018 151.93 152.57 151.14 151.87 496,714 +0.19(+0.12%)
May 10, 2018 152.12 152.65 150.64 151.68 728,331 -0.06(-0.04%)
May 09, 2018 150.40 152.01 150.06 151.74 756,623 +1.34(+0.89%)
May 08, 2018 150.35 151.29 149.40 150.40 857,798 +0.19(+0.13%)
May 07, 2018 150.85 151.25 148.46 150.21 844,760 -0.74(-0.49%)
May 04, 2018 150.00 151.51 147.86 150.96 1,036,256 +0.80(+0.53%)
May 03, 2018 149.79 151.26 148.95 150.15 1,093,743 -0.79(-0.53%)
May 02, 2018 153.03 153.64 149.58 150.94 1,489,168 -3.07(-2.00%)
May 01, 2018 157.38 158.18 153.66 154.02 981,656 -4.27(-2.70%)
Apr 30, 2018 159.54 160.04 158.29 158.29 624,271 -0.83(-0.52%)
Apr 27, 2018 159.22 160.94 158.59 159.12 606,477 -0.08(-0.05%)
Apr 26, 2018 157.14 159.52 156.02 159.20 530,848 +1.81(+1.15%)
Apr 25, 2018 158.21 159.69 156.92 157.40 640,221 -1.05(-0.66%)
Apr 24, 2018 159.84 160.58 157.94 158.45 749,970 -0.43(-0.27%)
Apr 23, 2018 158.71 160.56 158.36 158.88 664,975 +0.77(+0.49%)
Apr 20, 2018 158.54 159.21 157.45 158.10 850,597 -0.87(-0.55%)
Apr 19, 2018 159.45 160.25 158.28 158.97 636,105 -0.64(-0.40%)
Apr 18, 2018 160.79 162.37 159.22 159.62 939,625 -0.26(-0.16%)
Apr 17, 2018 159.77 160.57 158.61 159.88 1,723,678 +0.83(+0.52%)
Apr 16, 2018 159.09 160.30 158.01 159.04 1,314,717 +1.29(+0.82%)
Apr 13, 2018 162.10 162.17 156.19 157.75 1,103,211 -3.09(-1.92%)
Apr 12, 2018 157.98 161.38 157.63 160.85 1,089,238 +4.20(+2.68%)
Apr 11, 2018 155.33 158.05 155.33 156.65 772,377 +0.06(+0.04%)
Apr 10, 2018 155.64 157.26 154.51 156.59 998,245 +2.34(+1.52%)
Apr 09, 2018 156.63 157.48 154.16 154.25 939,006 -1.13(-0.73%)
Apr 06, 2018 156.99 158.59 153.92 155.38 1,251,534 -2.76(-1.74%)
Apr 05, 2018 154.52 158.84 154.27 158.13 1,204,891 +4.06(+2.64%)
Apr 04, 2018 152.67 154.53 152.01 154.07 1,120,700 +0.25(+0.16%)
Apr 03, 2018 150.22 154.14 149.68 153.82 1,537,367 +4.20(+2.81%)
Apr 02, 2018 150.32 152.52 148.52 149.62 1,762,858 -0.51(-0.34%)
Mar 29, 2018 150.12 150.12 150.12 0 +7.35(+5.15%)
Mar 28, 2018 143.05 144.46 141.95 142.78 1,852,712 +0.85(+0.60%)
Mar 27, 2018 143.75 144.46 141.16 141.92 1,000,795 -2.07(-1.44%)
Mar 26, 2018 142.93 145.15 139.71 144.00 1,053,420 +5.34(+3.85%)
Mar 23, 2018 140.99 142.75 138.52 138.65 580,847 -1.58(-1.12%)
Mar 22, 2018 141.03 142.02 140.07 140.23 616,429 -1.54(-1.08%)
Mar 21, 2018 143.43 144.52 141.72 141.76 644,271 -1.76(-1.23%)
Mar 20, 2018 141.47 144.42 140.86 143.53 624,706 +2.19(+1.55%)
Mar 19, 2018 142.48 143.52 140.03 141.34 783,964 -1.19(-0.83%)
Mar 16, 2018 141.40 143.71 141.40 142.53 842,576 +1.38(+0.98%)
Mar 15, 2018 143.11 143.11 139.88 141.15 605,687 -1.28(-0.90%)
Mar 14, 2018 142.88 143.30 141.36 142.43 1,563,845 +0.33(+0.23%)
Mar 13, 2018 143.16 143.61 141.43 142.10 514,140 +0.02(+0.01%)
Mar 12, 2018 141.82 143.26 141.37 142.08 581,517 +0.25(+0.17%)
Mar 09, 2018 139.61 141.94 139.28 141.83 843,691 +2.79(+2.00%)
Mar 08, 2018 140.32 141.72 138.59 139.05 1,033,597 -0.23(-0.16%)
Mar 07, 2018 141.71 137.90 139.28 1,400,335 -2.49(-1.76%)
Mar 06, 2018 142.75 143.17 141.33 141.76 893,812 -0.62(-0.44%)
Mar 05, 2018 141.56 142.91 139.84 142.39 906,571 +0.01(+0.01%)
Mar 02, 2018 140.64 142.57 138.31 142.38 956,141 +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.