Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 153.10 155.15 153.09 153.93 3,125,268 +1.04(+0.68%)
Jun 28, 2018 152.74 153.92 151.52 152.89 2,741,638 -0.16(-0.10%)
Jun 27, 2018 154.21 156.24 153.00 153.05 2,823,762 -0.88(-0.57%)
Jun 26, 2018 154.56 155.06 153.42 153.93 2,481,796 -0.64(-0.42%)
Jun 25, 2018 154.28 155.68 153.50 154.57 3,211,665 +0.18(+0.11%)
Jun 22, 2018 155.37 155.37 154.13 154.40 13,374,514 -0.70(-0.45%)
Jun 21, 2018 155.53 155.53 153.78 155.10 2,645,561 -0.43(-0.28%)
Jun 20, 2018 155.31 156.37 154.06 155.53 2,887,063 +0.27(+0.17%)
Jun 19, 2018 152.46 155.39 152.46 155.26 3,044,095 +1.87(+1.22%)
Jun 18, 2018 153.55 153.86 152.09 153.40 2,842,854 -0.88(-0.57%)
Jun 15, 2018 154.93 154.93 154.28 7,764,110 -0.65(-0.42%)
Jun 14, 2018 153.51 155.16 152.35 154.93 2,745,668 +1.76(+1.15%)
Jun 13, 2018 154.57 155.58 152.98 153.17 2,690,860 -1.16(-0.75%)
Jun 12, 2018 153.66 154.37 152.95 154.33 2,452,701 +0.38(+0.25%)
Jun 11, 2018 153.56 154.12 152.55 153.95 2,889,249 +0.26(+0.17%)
Jun 08, 2018 153.35 154.81 153.10 153.69 3,435,606 +0.83(+0.55%)
Jun 07, 2018 153.00 153.48 152.20 152.85 3,273,009 -0.21(-0.14%)
Jun 06, 2018 153.56 153.06 2,654,101 +1.52(+1.00%)
Jun 05, 2018 152.44 154.03 149.93 151.55 4,773,627 -3.09(-2.00%)
Jun 04, 2018 152.75 155.08 152.46 154.64 2,756,343 +1.56(+1.02%)
Jun 01, 2018 150.73 154.08 150.40 153.08 3,468,962 +3.29(+2.20%)
May 31, 2018 150.36 150.90 148.75 149.79 6,292,244 -0.52(-0.34%)
May 30, 2018 148.68 151.59 148.44 150.30 4,100,214 +2.34(+1.58%)
May 29, 2018 147.59 148.75 146.58 147.97 2,856,444 -0.67(-0.45%)
May 25, 2018 148.64 148.64 148.64 0 +0.23(+0.16%)
May 24, 2018 150.10 150.32 147.59 148.40 2,861,384 -1.65(-1.10%)
May 23, 2018 147.70 150.09 147.32 150.05 2,688,497 +1.32(+0.89%)
May 22, 2018 147.36 149.75 147.19 148.74 3,288,922 +1.58(+1.07%)
May 21, 2018 147.70 148.38 146.68 147.16 3,066,576 +0.14(+0.10%)
May 18, 2018 147.19 147.88 145.68 147.02 4,049,801 +1.38(+0.94%)
May 17, 2018 144.52 146.29 143.87 145.64 2,717,545 +0.71(+0.49%)
May 16, 2018 142.89 145.58 142.28 144.93 2,990,940 +2.32(+1.63%)
May 15, 2018 144.66 145.07 141.59 142.62 5,427,887 -3.00(-2.06%)
May 14, 2018 144.07 147.13 143.19 145.61 4,073,189 +1.71(+1.19%)
May 11, 2018 140.99 144.28 140.70 143.90 4,520,179 +2.58(+1.83%)
May 10, 2018 140.89 141.91 140.15 141.31 3,561,405 +0.94(+0.67%)
May 09, 2018 139.60 141.12 138.27 140.38 3,457,805 +0.95(+0.68%)
May 08, 2018 139.69 141.09 138.61 139.43 4,758,490 +0.36(+0.26%)
May 07, 2018 139.50 140.62 138.61 139.07 3,838,063 +0.07(+0.05%)
May 04, 2018 137.34 140.26 136.72 139.01 4,144,915 +1.32(+0.96%)
May 03, 2018 140.08 140.96 137.41 137.69 5,018,461 -2.52(-1.79%)
May 02, 2018 140.10 141.56 139.27 140.21 4,937,305 +0.12(+0.09%)
May 01, 2018 142.46 143.98 139.01 140.08 5,799,694 -4.30(-2.98%)
Apr 30, 2018 147.22 147.91 144.28 144.39 4,360,868 -2.47(-1.68%)
Apr 27, 2018 144.75 147.23 144.70 146.85 2,930,231 +1.73(+1.19%)
Apr 26, 2018 145.16 146.21 142.16 145.12 4,449,462 +0.45(+0.31%)
Apr 25, 2018 143.71 145.18 140.96 144.68 5,672,031 +2.39(+1.68%)
Apr 24, 2018 145.27 145.44 141.12 142.28 5,304,105 -2.25(-1.56%)
Apr 23, 2018 142.02 146.45 141.71 144.53 4,311,980 +2.57(+1.81%)
Apr 20, 2018 143.24 143.55 141.15 141.97 3,575,203 -1.13(-0.79%)
Apr 19, 2018 144.38 145.15 142.16 143.10 2,742,332 -1.80(-1.24%)
Apr 18, 2018 144.49 145.78 144.35 144.91 2,665,309 +0.19(+0.13%)
Apr 17, 2018 143.16 145.34 141.99 144.72 3,968,307 +2.90(+2.04%)
Apr 16, 2018 142.95 143.27 141.56 141.82 3,210,028 -0.08(-0.06%)
Apr 13, 2018 142.42 142.68 141.33 141.90 3,210,048 +0.38(+0.27%)
Apr 12, 2018 142.90 144.08 141.47 141.52 4,194,910 -1.15(-0.81%)
Apr 11, 2018 142.17 144.05 142.00 142.67 3,112,534 -0.59(-0.42%)
Apr 10, 2018 141.41 143.89 140.77 143.27 3,514,094 +2.90(+2.07%)
Apr 09, 2018 140.02 143.12 139.01 140.36 4,660,097 +1.22(+0.88%)
Apr 06, 2018 141.39 142.10 137.53 139.14 4,528,921 -3.19(-2.24%)
Apr 05, 2018 143.99 144.34 141.50 142.33 3,320,948 -1.26(-0.88%)
Apr 04, 2018 137.51 144.21 137.27 143.59 4,588,029 +4.39(+3.15%)
Apr 03, 2018 138.17 140.03 136.61 139.21 4,077,226 +1.80(+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.