Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 149.35 149.88 147.75 148.78 6,334,994 -0.51(-0.34%)
May 30, 2018 147.67 150.56 147.44 149.29 4,128,071 +2.32(+1.58%)
May 29, 2018 146.60 147.75 145.59 146.97 2,875,851 -0.66(-0.45%)
May 25, 2018 147.63 147.63 147.63 0 +0.23(+0.16%)
May 24, 2018 149.09 149.31 146.60 147.40 2,880,824 -1.64(-1.10%)
May 23, 2018 146.71 149.08 146.33 149.04 2,706,763 +1.31(+0.89%)
May 22, 2018 146.37 148.73 146.20 147.73 3,311,267 +1.57(+1.07%)
May 21, 2018 146.71 147.38 145.69 146.17 3,087,410 +0.14(+0.10%)
May 18, 2018 146.20 146.89 144.69 146.03 4,077,315 +1.37(+0.94%)
May 17, 2018 143.55 145.31 142.90 144.66 2,736,008 +0.70(+0.49%)
May 16, 2018 141.93 144.60 141.32 143.96 3,011,261 +2.30(+1.63%)
May 15, 2018 143.68 144.09 140.63 141.65 5,464,764 -2.98(-2.06%)
May 14, 2018 143.10 146.14 142.23 144.63 4,100,862 +1.70(+1.19%)
May 11, 2018 140.04 143.30 139.75 142.93 4,550,889 +2.56(+1.83%)
May 10, 2018 139.94 140.95 139.20 140.36 3,585,601 +0.93(+0.67%)
May 09, 2018 138.66 140.16 137.34 139.43 3,481,297 +0.94(+0.68%)
May 08, 2018 138.75 140.14 137.67 138.49 4,790,819 +0.35(+0.26%)
May 07, 2018 138.56 139.67 137.67 138.13 3,864,139 +0.06(+0.05%)
May 04, 2018 136.41 139.32 135.80 138.07 4,173,075 +1.31(+0.96%)
May 03, 2018 139.14 140.01 136.48 136.76 5,052,556 -2.50(-1.79%)
May 02, 2018 139.15 140.61 138.33 139.26 4,970,849 +0.12(+0.09%)
May 01, 2018 141.50 143.01 138.07 139.14 5,839,097 -4.27(-2.98%)
Apr 30, 2018 146.23 146.91 143.30 143.41 4,390,495 -2.45(-1.68%)
Apr 27, 2018 143.77 146.24 143.72 145.86 2,950,138 +1.72(+1.19%)
Apr 26, 2018 144.18 145.22 141.20 144.14 4,479,691 +0.44(+0.31%)
Apr 25, 2018 142.74 144.20 140.01 143.70 5,710,566 +2.38(+1.68%)
Apr 24, 2018 144.29 144.46 140.16 141.32 5,340,141 -2.23(-1.56%)
Apr 23, 2018 141.06 145.46 140.76 143.56 4,341,275 +2.55(+1.81%)
Apr 20, 2018 142.28 142.58 140.20 141.01 3,599,492 -1.13(-0.79%)
Apr 19, 2018 143.40 144.17 141.20 142.14 2,760,963 -1.79(-1.25%)
Apr 18, 2018 143.52 144.79 143.38 143.93 2,683,417 +0.19(+0.13%)
Apr 17, 2018 142.19 144.36 141.03 143.74 3,995,267 +2.88(+2.04%)
Apr 16, 2018 141.99 142.30 140.61 140.86 3,231,837 -0.08(-0.06%)
Apr 13, 2018 141.46 141.72 140.38 140.94 3,231,856 +0.38(+0.27%)
Apr 12, 2018 141.93 143.11 140.52 140.57 4,223,410 -1.14(-0.81%)
Apr 11, 2018 141.21 143.07 141.04 141.71 3,133,681 -0.59(-0.42%)
Apr 10, 2018 140.46 142.92 139.82 142.30 3,537,968 +2.88(+2.07%)
Apr 09, 2018 139.07 142.15 138.08 139.42 4,691,757 +1.22(+0.88%)
Apr 06, 2018 140.44 141.14 136.61 138.20 4,559,690 -3.17(-2.24%)
Apr 05, 2018 143.02 143.37 140.54 141.37 3,343,510 -1.25(-0.88%)
Apr 04, 2018 136.58 143.24 136.34 142.62 4,619,199 +4.36(+3.15%)
Apr 03, 2018 137.24 139.09 135.69 138.27 4,104,926 +1.78(+1.31%)
Apr 02, 2018 139.66 140.21 134.23 136.48 5,790,907 -3.64(-2.60%)
Mar 29, 2018 140.12 140.12 140.12 0 +0.02(+0.01%)
Mar 28, 2018 140.84 141.78 138.42 140.11 5,530,681 -0.57(-0.40%)
Mar 27, 2018 144.79 144.96 139.58 140.67 4,821,726 -3.32(-2.31%)
Mar 26, 2018 142.01 144.55 139.82 144.00 5,130,578 +4.74(+3.40%)
Mar 23, 2018 145.13 147.27 139.19 139.26 5,510,852 -5.47(-3.78%)
Mar 22, 2018 147.88 148.56 144.66 144.73 4,322,766 -4.53(-3.03%)
Mar 21, 2018 149.12 151.27 149.10 149.25 3,079,472 -0.36(-0.24%)
Mar 20, 2018 150.46 151.25 148.91 149.62 3,141,611 -0.43(-0.28%)
Mar 19, 2018 153.94 154.47 148.50 150.04 4,830,512 -4.68(-3.02%)
Mar 16, 2018 155.96 156.37 153.89 154.72 20,534,970 -1.24(-0.80%)
Mar 15, 2018 156.21 156.89 154.45 155.96 4,039,906 -0.67(-0.43%)
Mar 14, 2018 157.14 158.32 156.00 156.64 4,396,061 +0.67(+0.43%)
Mar 13, 2018 155.84 156.85 155.04 155.96 5,733,851 +0.37(+0.24%)
Mar 12, 2018 155.76 156.49 154.79 155.59 8,482,952 -1.48(-0.94%)
Mar 09, 2018 154.52 157.30 153.14 157.07 6,903,376 +3.24(+2.11%)
Mar 08, 2018 154.44 154.85 152.48 153.83 11,102,842 -0.31(-0.20%)
Mar 07, 2018 153.22 154.14 8,528,561 -2.32(-1.48%)
Mar 06, 2018 154.69 157.52 153.64 156.46 22,442,572 +0.18(+0.12%)
Mar 05, 2018 152.10 156.74 152.06 156.28 18,477,736 +4.15(+2.73%)
Mar 02, 2018 148.82 152.72 148.81 152.12 23,256,680 +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.