Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 155.27 156.82 154.82 155.28 641,555 +0.77(+0.50%)
Jun 28, 2018 153.35 155.05 152.55 154.51 569,222 +1.00(+0.65%)
Jun 27, 2018 156.39 156.80 153.50 153.51 678,987 -2.61(-1.67%)
Jun 26, 2018 158.06 158.57 156.11 156.12 568,833 -2.09(-1.32%)
Jun 25, 2018 160.61 160.89 156.49 158.22 716,165 -1.94(-1.21%)
Jun 22, 2018 161.00 161.00 159.33 160.16 1,048,932 -0.12(-0.08%)
Jun 21, 2018 161.75 162.05 159.19 160.28 867,080 -0.89(-0.55%)
Jun 20, 2018 162.05 163.00 161.06 161.17 495,392 -0.05(-0.03%)
Jun 19, 2018 160.06 161.26 159.15 161.22 457,403 +0.17(+0.10%)
Jun 18, 2018 161.37 161.37 159.70 161.05 625,491 -1.10(-0.68%)
Jun 15, 2018 162.30 161.78 162.15 765,480 +0.38(+0.23%)
Jun 14, 2018 162.33 163.46 160.62 161.78 642,827 +0.14(+0.09%)
Jun 13, 2018 159.89 163.01 159.23 161.63 840,551 +2.31(+1.45%)
Jun 12, 2018 156.66 159.40 156.66 159.32 548,352 +3.05(+1.95%)
Jun 11, 2018 156.02 156.97 156.02 156.27 318,704 +0.19(+0.12%)
Jun 08, 2018 155.13 156.41 154.58 156.09 430,119 +1.00(+0.65%)
Jun 07, 2018 155.83 156.83 154.65 155.08 562,832 -0.22(-0.14%)
Jun 06, 2018 155.78 155.30 513,399 +1.63(+1.06%)
Jun 05, 2018 153.56 154.99 153.06 153.66 598,768 +0.22(+0.14%)
Jun 04, 2018 154.21 154.22 152.64 153.45 409,175 +0.08(+0.05%)
Jun 01, 2018 152.60 154.30 152.17 153.37 747,892 +0.78(+0.51%)
May 31, 2018 152.10 154.04 151.41 152.59 1,000,586 +0.54(+0.36%)
May 30, 2018 149.96 152.32 149.39 152.05 455,995 +2.92(+1.96%)
May 29, 2018 149.93 150.12 147.67 149.13 989,447 -0.43(-0.29%)
May 25, 2018 149.56 149.56 149.56 0 +0.20(+0.13%)
May 24, 2018 148.41 149.57 147.61 149.37 461,123 +0.72(+0.49%)
May 23, 2018 146.40 148.64 146.31 148.64 460,886 +1.72(+1.17%)
May 22, 2018 148.55 148.94 146.90 146.93 509,066 -1.37(-0.92%)
May 21, 2018 147.20 148.62 147.20 148.30 538,423 +1.68(+1.15%)
May 18, 2018 147.10 147.76 146.13 146.62 898,777 -0.52(-0.36%)
May 17, 2018 148.51 148.51 146.44 147.14 437,353 -1.11(-0.75%)
May 16, 2018 148.51 149.59 147.89 148.25 428,245 -0.37(-0.25%)
May 15, 2018 149.16 150.36 147.99 148.61 623,341 -1.71(-1.14%)
May 14, 2018 150.76 151.97 149.09 150.33 922,697 -0.40(-0.27%)
May 11, 2018 149.82 151.18 149.51 150.73 754,396 +1.05(+0.70%)
May 10, 2018 147.44 149.78 146.09 149.68 556,191 +3.01(+2.06%)
May 09, 2018 145.74 147.09 145.24 146.67 465,826 +1.24(+0.85%)
May 08, 2018 143.88 145.74 143.75 145.43 744,045 +0.37(+0.25%)
May 07, 2018 143.08 145.88 142.00 145.06 648,119 +2.61(+1.83%)
May 04, 2018 138.77 142.92 138.05 142.45 638,963 +2.74(+1.96%)
May 03, 2018 136.72 139.97 134.86 139.71 1,408,389 -1.16(-0.82%)
May 02, 2018 140.76 142.70 140.53 140.87 1,168,695 -0.21(-0.15%)
May 01, 2018 140.11 141.70 139.81 141.08 601,650 +0.78(+0.55%)
Apr 30, 2018 140.90 143.35 140.20 140.30 933,777 -0.35(-0.25%)
Apr 27, 2018 140.03 141.13 139.14 140.65 589,004 +0.56(+0.40%)
Apr 26, 2018 140.38 140.70 138.14 140.08 522,771 +0.37(+0.26%)
Apr 25, 2018 138.43 139.85 137.13 139.72 766,572 +1.42(+1.03%)
Apr 24, 2018 140.91 141.78 137.80 138.29 569,578 -2.16(-1.54%)
Apr 23, 2018 140.52 141.05 139.85 140.46 559,750 +0.38(+0.27%)
Apr 20, 2018 140.58 140.99 139.17 140.07 575,867 -0.38(-0.27%)
Apr 19, 2018 140.63 141.24 140.26 140.46 537,726 -0.40(-0.29%)
Apr 18, 2018 140.94 141.62 140.12 140.86 651,922 +0.29(+0.21%)
Apr 17, 2018 140.72 141.30 140.30 140.57 502,769 +0.88(+0.63%)
Apr 16, 2018 139.53 140.69 139.03 139.69 950,543 +1.47(+1.06%)
Apr 13, 2018 140.85 141.10 137.49 138.22 1,011,174 -1.58(-1.13%)
Apr 12, 2018 139.76 141.07 139.42 139.80 993,418 +0.98(+0.71%)
Apr 11, 2018 138.54 139.94 137.97 138.82 1,148,540 -0.75(-0.54%)
Apr 10, 2018 139.20 139.94 137.42 139.57 932,064 +2.27(+1.65%)
Apr 09, 2018 135.88 139.34 135.79 137.30 1,293,553 +2.42(+1.79%)
Apr 06, 2018 135.90 137.80 133.96 134.89 1,157,181 -2.30(-1.68%)
Apr 05, 2018 138.33 138.54 136.97 137.19 986,989 -0.18(-0.13%)
Apr 04, 2018 135.07 138.74 134.89 137.37 2,653,047 +0.93(+0.68%)
Apr 03, 2018 137.01 137.50 133.74 136.44 23,868,402 -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.