Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 139.70 140.24 134.27 136.52 5,789,338 -3.64(-2.60%)
Mar 29, 2018 140.16 140.16 140.16 0 +0.02(+0.01%)
Mar 28, 2018 140.88 141.82 138.46 140.15 5,529,182 -0.57(-0.40%)
Mar 27, 2018 144.83 145.00 139.62 140.71 4,820,420 -3.32(-2.31%)
Mar 26, 2018 142.05 144.59 139.86 144.03 5,129,188 +4.74(+3.40%)
Mar 23, 2018 145.17 147.31 139.23 139.30 5,509,359 -5.47(-3.78%)
Mar 22, 2018 147.92 148.60 144.70 144.77 4,321,595 -4.53(-3.03%)
Mar 21, 2018 149.16 151.31 149.14 149.30 3,078,638 -0.36(-0.24%)
Mar 20, 2018 150.50 151.29 148.95 149.66 3,140,760 -0.43(-0.29%)
Mar 19, 2018 153.98 154.51 148.53 150.09 4,829,203 -4.68(-3.02%)
Mar 16, 2018 156.00 156.42 153.93 154.76 20,529,406 -1.24(-0.80%)
Mar 15, 2018 156.25 156.93 154.49 156.00 4,038,811 -0.68(-0.43%)
Mar 14, 2018 157.18 158.36 156.05 156.68 4,394,870 +0.68(+0.43%)
Mar 13, 2018 155.88 156.89 155.08 156.00 5,732,297 +0.37(+0.24%)
Mar 12, 2018 155.80 156.53 154.83 155.63 8,480,653 -1.48(-0.94%)
Mar 09, 2018 154.57 157.34 153.18 157.11 6,901,505 +3.24(+2.10%)
Mar 08, 2018 154.48 154.90 152.52 153.88 11,099,833 -0.30(-0.20%)
Mar 07, 2018 153.26 154.18 8,526,250 -2.32(-1.48%)
Mar 06, 2018 154.73 157.56 153.69 156.50 22,436,490 +0.18(+0.12%)
Mar 05, 2018 152.14 156.78 152.10 156.32 18,472,730 +4.15(+2.73%)
Mar 02, 2018 148.86 152.76 148.85 152.16 23,250,376 +1.47(+0.98%)
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.