Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 152.23 154.76 149.64 149.72 960,745 -1.65(-1.09%)
Jun 28, 2018 150.63 151.98 149.33 151.37 878,880 -0.33(-0.22%)
Jun 27, 2018 153.41 155.66 150.87 151.70 1,049,138 -2.13(-1.38%)
Jun 26, 2018 151.50 155.00 151.48 153.83 1,597,301 +4.08(+2.72%)
Jun 25, 2018 150.70 150.98 148.80 149.75 1,244,412 -2.33(-1.53%)
Jun 22, 2018 155.23 155.24 152.03 152.08 1,508,700 -2.32(-1.50%)
Jun 21, 2018 157.14 157.51 154.02 154.40 1,089,906 -2.95(-1.87%)
Jun 20, 2018 160.45 160.74 156.64 157.35 928,996 -3.04(-1.90%)
Jun 19, 2018 161.68 162.46 159.50 160.39 985,460 -3.22(-1.97%)
Jun 18, 2018 160.61 164.01 160.46 163.61 758,439 +2.20(+1.36%)
Jun 15, 2018 160.24 160.24 161.41 987,858 +1.17(+0.73%)
Jun 14, 2018 162.44 162.44 159.98 160.24 1,107,168 -2.06(-1.27%)
Jun 13, 2018 165.93 166.41 162.00 162.30 878,120 -3.91(-2.35%)
Jun 12, 2018 166.45 167.41 165.56 166.21 677,540 -0.29(-0.17%)
Jun 11, 2018 168.52 169.22 166.38 166.50 562,243 -1.66(-0.99%)
Jun 08, 2018 165.00 168.27 164.26 168.16 837,218 +3.05(+1.85%)
Jun 07, 2018 165.00 167.70 164.60 165.11 957,812 +0.71(+0.43%)
Jun 06, 2018 164.50 164.40 1,124,283 +3.44(+2.14%)
Jun 05, 2018 159.85 161.19 158.80 160.96 947,411 +1.13(+0.71%)
Jun 04, 2018 159.10 159.83 157.26 159.83 911,315 +0.87(+0.55%)
Jun 01, 2018 162.00 162.49 157.72 158.96 1,283,662 -1.04(-0.65%)
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 155.53 156.46 154.30 154.54 718,182 -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 153.45 153.98 151.95 153.00 722,040 -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 152.17 152.57 149.76 151.52 837,463 -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 160.61 162.34 159.98 160.51 601,238 -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 161.16 161.97 159.99 161.27 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%)
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.