Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 155.27 156.82 154.82 155.28 641,543 +0.77(+0.50%)
Jun 28, 2018 153.35 155.06 152.55 154.51 569,211 +1.00(+0.65%)
Jun 27, 2018 156.39 156.81 153.51 153.52 678,974 -2.61(-1.67%)
Jun 26, 2018 158.06 158.58 156.11 156.13 568,822 -2.09(-1.32%)
Jun 25, 2018 160.61 160.89 156.49 158.22 716,151 -1.94(-1.21%)
Jun 22, 2018 161.01 161.01 159.34 160.16 1,048,912 -0.12(-0.08%)
Jun 21, 2018 161.75 162.05 159.20 160.29 867,063 -0.89(-0.55%)
Jun 20, 2018 162.05 163.01 161.06 161.18 495,382 -0.05(-0.03%)
Jun 19, 2018 160.06 161.26 159.15 161.22 457,394 +0.17(+0.10%)
Jun 18, 2018 161.37 161.37 159.70 161.06 625,478 -1.10(-0.68%)
Jun 15, 2018 162.30 161.78 162.15 765,465 +0.38(+0.23%)
Jun 14, 2018 162.33 163.46 160.62 161.78 642,815 +0.14(+0.09%)
Jun 13, 2018 159.89 163.02 159.23 161.64 840,535 +2.31(+1.45%)
Jun 12, 2018 156.66 159.40 156.66 159.33 548,342 +3.05(+1.95%)
Jun 11, 2018 156.02 156.97 156.02 156.28 318,697 +0.19(+0.12%)
Jun 08, 2018 155.13 156.41 154.58 156.09 430,110 +1.00(+0.65%)
Jun 07, 2018 155.84 156.83 154.65 155.09 562,821 -0.22(-0.14%)
Jun 06, 2018 155.78 155.30 513,389 +1.63(+1.06%)
Jun 05, 2018 153.56 154.99 153.07 153.67 598,756 +0.22(+0.14%)
Jun 04, 2018 154.21 154.22 152.65 153.45 409,167 +0.07(+0.05%)
Jun 01, 2018 152.61 154.31 152.17 153.38 747,877 +0.78(+0.51%)
May 31, 2018 152.10 154.04 151.41 152.60 1,000,566 +0.54(+0.36%)
May 30, 2018 149.96 152.33 149.39 152.05 455,986 +2.92(+1.96%)
May 29, 2018 149.93 150.12 147.67 149.13 989,428 -0.43(-0.29%)
May 25, 2018 149.57 149.57 149.57 0 +0.20(+0.13%)
May 24, 2018 148.41 149.57 147.61 149.37 461,114 +0.72(+0.49%)
May 23, 2018 146.40 148.65 146.32 148.65 460,877 +1.72(+1.17%)
May 22, 2018 148.55 148.95 146.90 146.93 509,056 -1.37(-0.92%)
May 21, 2018 147.20 148.62 147.20 148.30 538,413 +1.68(+1.15%)
May 18, 2018 147.11 147.76 146.13 146.62 898,759 -0.53(-0.36%)
May 17, 2018 148.51 148.51 146.44 147.14 437,344 -1.11(-0.75%)
May 16, 2018 148.51 149.59 147.90 148.25 428,236 -0.36(-0.25%)
May 15, 2018 149.16 150.36 147.99 148.62 623,329 -1.71(-1.14%)
May 14, 2018 150.76 151.97 149.09 150.33 922,679 -0.40(-0.27%)
May 11, 2018 149.82 151.18 149.52 150.73 754,381 +1.05(+0.70%)
May 10, 2018 147.45 149.79 146.09 149.69 556,180 +3.02(+2.06%)
May 09, 2018 145.74 147.10 145.25 146.67 465,817 +1.24(+0.85%)
May 08, 2018 143.89 145.74 143.75 145.43 744,030 +0.36(+0.25%)
May 07, 2018 143.08 145.88 142.01 145.07 648,106 +2.61(+1.83%)
May 04, 2018 138.78 142.92 138.05 142.46 638,950 +2.74(+1.96%)
May 03, 2018 136.72 139.97 134.86 139.71 1,408,361 -1.16(-0.82%)
May 02, 2018 140.76 142.70 140.54 140.87 1,168,672 -0.21(-0.15%)
May 01, 2018 140.12 141.71 139.81 141.08 601,638 +0.78(+0.55%)
Apr 30, 2018 140.90 143.35 140.20 140.30 933,759 -0.35(-0.25%)
Apr 27, 2018 140.03 141.13 139.14 140.65 588,992 +0.56(+0.40%)
Apr 26, 2018 140.39 140.71 138.14 140.09 522,760 +0.37(+0.26%)
Apr 25, 2018 138.43 139.86 137.14 139.72 766,557 +1.42(+1.03%)
Apr 24, 2018 140.91 141.79 137.80 138.30 569,567 -2.16(-1.54%)
Apr 23, 2018 140.53 141.05 139.85 140.46 559,739 +0.38(+0.27%)
Apr 20, 2018 140.58 141.00 139.17 140.08 575,856 -0.38(-0.27%)
Apr 19, 2018 140.63 141.24 140.26 140.46 537,715 -0.40(-0.29%)
Apr 18, 2018 140.95 141.63 140.12 140.86 651,909 +0.29(+0.21%)
Apr 17, 2018 140.72 141.30 140.30 140.57 502,759 +0.88(+0.63%)
Apr 16, 2018 139.53 140.69 139.03 139.69 950,524 +1.47(+1.06%)
Apr 13, 2018 140.85 141.11 137.49 138.22 1,011,154 -1.58(-1.13%)
Apr 12, 2018 139.76 141.07 139.42 139.81 993,398 +0.98(+0.71%)
Apr 11, 2018 138.54 139.95 137.97 138.82 1,148,517 -0.75(-0.54%)
Apr 10, 2018 139.21 139.95 137.43 139.57 932,046 +2.27(+1.65%)
Apr 09, 2018 135.88 139.34 135.79 137.31 1,293,528 +2.42(+1.79%)
Apr 06, 2018 135.90 137.80 133.96 134.89 1,157,158 -2.30(-1.68%)
Apr 05, 2018 138.34 138.54 136.98 137.19 986,970 -0.18(-0.13%)
Apr 04, 2018 135.08 138.74 134.89 137.37 2,652,995 +0.93(+0.68%)
Apr 03, 2018 137.01 137.51 133.75 136.44 23,867,930 -0.22(-0.16%)
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.