Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 152.10 154.14 152.10 152.93 3,145,649 +1.03(+0.68%)
Jun 28, 2018 151.75 152.93 150.54 151.90 2,759,517 -0.16(-0.10%)
Jun 27, 2018 153.21 155.23 152.01 152.06 2,842,177 -0.88(-0.57%)
Jun 26, 2018 153.56 154.06 152.43 152.93 2,497,980 -0.64(-0.42%)
Jun 25, 2018 153.28 154.67 152.50 153.57 3,232,609 +0.17(+0.11%)
Jun 22, 2018 154.36 154.36 153.13 153.40 13,461,733 -0.70(-0.45%)
Jun 21, 2018 154.52 154.52 152.79 154.09 2,662,813 -0.43(-0.28%)
Jun 20, 2018 154.31 155.35 153.06 154.52 2,905,890 +0.27(+0.17%)
Jun 19, 2018 151.47 154.38 151.47 154.26 3,063,946 +1.86(+1.22%)
Jun 18, 2018 152.55 152.86 151.10 152.40 2,861,393 -0.88(-0.57%)
Jun 15, 2018 153.93 153.93 153.28 7,814,742 -0.65(-0.42%)
Jun 14, 2018 152.52 154.16 151.37 153.93 2,763,573 +1.75(+1.15%)
Jun 13, 2018 153.57 154.57 151.99 152.18 2,708,408 -1.15(-0.75%)
Jun 12, 2018 152.67 153.37 151.96 153.33 2,468,696 +0.38(+0.25%)
Jun 11, 2018 152.56 153.12 151.56 152.95 2,908,091 +0.26(+0.17%)
Jun 08, 2018 152.35 153.81 152.11 152.69 3,458,011 +0.83(+0.55%)
Jun 07, 2018 152.01 152.49 151.21 151.87 3,294,353 -0.21(-0.14%)
Jun 06, 2018 152.57 152.07 2,671,410 +1.51(+1.00%)
Jun 05, 2018 151.45 153.03 148.96 150.56 4,804,757 -3.07(-2.00%)
Jun 04, 2018 151.76 154.07 151.47 153.64 2,774,318 +1.55(+1.02%)
Jun 01, 2018 149.75 153.08 149.43 152.09 3,491,585 +3.27(+2.20%)
May 31, 2018 149.39 149.92 147.79 148.82 6,333,278 -0.51(-0.34%)
May 30, 2018 147.71 150.60 147.48 149.33 4,126,953 +2.32(+1.58%)
May 29, 2018 146.64 147.79 145.63 147.01 2,875,072 -0.66(-0.45%)
May 25, 2018 147.67 147.67 147.67 0 +0.23(+0.16%)
May 24, 2018 149.13 149.35 146.64 147.44 2,880,044 -1.64(-1.10%)
May 23, 2018 146.75 149.12 146.37 149.08 2,706,030 +1.31(+0.89%)
May 22, 2018 146.41 148.77 146.24 147.77 3,310,370 +1.57(+1.07%)
May 21, 2018 146.75 147.42 145.73 146.21 3,086,574 +0.14(+0.10%)
May 18, 2018 146.24 146.93 144.73 146.06 4,076,211 +1.37(+0.94%)
May 17, 2018 143.59 145.34 142.94 144.70 2,735,267 +0.70(+0.49%)
May 16, 2018 141.96 144.64 141.36 143.99 3,010,445 +2.30(+1.63%)
May 15, 2018 143.72 144.13 140.67 141.69 5,463,283 -2.98(-2.06%)
May 14, 2018 143.14 146.18 142.27 144.67 4,099,750 +1.70(+1.19%)
May 11, 2018 140.08 143.34 139.79 142.97 4,549,655 +2.56(+1.83%)
May 10, 2018 139.98 140.99 139.24 140.40 3,584,629 +0.93(+0.67%)
May 09, 2018 138.70 140.20 137.37 139.47 3,480,354 +0.95(+0.68%)
May 08, 2018 138.79 140.18 137.71 138.53 4,789,521 +0.35(+0.26%)
May 07, 2018 138.60 139.71 137.71 138.17 3,863,091 +0.07(+0.05%)
May 04, 2018 136.44 139.36 135.84 138.11 4,171,944 +1.31(+0.96%)
May 03, 2018 139.18 140.05 136.52 136.80 5,051,187 -2.50(-1.79%)
May 02, 2018 139.19 140.65 138.37 139.30 4,969,502 +0.12(+0.09%)
May 01, 2018 141.53 143.05 138.11 139.18 5,837,515 -4.27(-2.98%)
Apr 30, 2018 146.27 146.95 143.34 143.45 4,389,305 -2.45(-1.68%)
Apr 27, 2018 143.81 146.28 143.76 145.90 2,949,339 +1.72(+1.19%)
Apr 26, 2018 144.22 145.26 141.24 144.18 4,478,477 +0.44(+0.31%)
Apr 25, 2018 142.78 144.24 140.05 143.74 5,709,019 +2.38(+1.68%)
Apr 24, 2018 144.33 144.50 140.20 141.36 5,338,694 -2.24(-1.56%)
Apr 23, 2018 141.10 145.50 140.79 143.60 4,340,098 +2.55(+1.81%)
Apr 20, 2018 142.32 142.62 140.24 141.05 3,598,517 -1.13(-0.79%)
Apr 19, 2018 143.44 144.21 141.24 142.18 2,760,215 -1.79(-1.24%)
Apr 18, 2018 143.56 144.83 143.42 143.97 2,682,689 +0.19(+0.13%)
Apr 17, 2018 142.23 144.40 141.07 143.78 3,994,184 +2.88(+2.04%)
Apr 16, 2018 142.03 142.34 140.65 140.90 3,230,961 -0.08(-0.06%)
Apr 13, 2018 141.50 141.76 140.42 140.98 3,230,981 +0.38(+0.27%)
Apr 12, 2018 141.97 143.15 140.56 140.60 4,222,266 -1.14(-0.81%)
Apr 11, 2018 141.25 143.11 141.08 141.75 3,132,832 -0.59(-0.42%)
Apr 10, 2018 140.50 142.96 139.86 142.34 3,537,009 +2.89(+2.07%)
Apr 09, 2018 139.11 142.19 138.11 139.45 4,690,486 +1.22(+0.88%)
Apr 06, 2018 140.47 141.18 136.64 138.24 4,558,454 -3.17(-2.24%)
Apr 05, 2018 143.06 143.41 140.58 141.41 3,342,604 -1.25(-0.88%)
Apr 04, 2018 136.62 143.28 136.38 142.66 4,617,948 +4.36(+3.15%)
Apr 03, 2018 137.28 139.13 135.72 138.30 4,103,814 +1.78(+1.31%)
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.