Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 155.30 155.31 151.50 151.91 4,545,736 -3.55(-2.28%)
May 30, 2018 154.60 155.98 153.84 155.46 2,687,760 +1.84(+1.20%)
May 29, 2018 154.26 155.72 152.64 153.62 3,795,760 -2.23(-1.43%)
May 25, 2018 155.85 155.85 155.85 0 -1.85(-1.17%)
May 24, 2018 157.21 158.40 156.03 157.70 2,890,976 -0.04(-0.03%)
May 23, 2018 154.65 158.00 153.72 157.74 4,009,943 +1.54(+0.99%)
May 22, 2018 159.03 159.35 156.14 156.20 3,512,425 -2.72(-1.71%)
May 21, 2018 159.26 161.60 158.70 158.92 5,849,288 +3.21(+2.06%)
May 18, 2018 154.15 156.84 154.01 155.71 3,889,339 +2.02(+1.31%)
May 17, 2018 153.70 155.25 152.76 153.69 2,885,691 -0.11(-0.07%)
May 16, 2018 152.55 153.87 152.35 153.80 2,693,221 +1.21(+0.79%)
May 15, 2018 153.82 154.40 151.71 152.59 4,125,647 -2.69(-1.73%)
May 14, 2018 155.61 156.40 154.39 155.28 3,563,873 +0.42(+0.27%)
May 11, 2018 154.25 156.74 153.77 154.86 3,507,901 +0.89(+0.58%)
May 10, 2018 153.20 155.44 152.81 153.97 3,910,779 +1.36(+0.89%)
May 09, 2018 150.75 153.35 150.50 152.61 4,667,841 +2.68(+1.79%)
May 08, 2018 150.65 151.07 148.57 149.93 3,852,908 +0.11(+0.07%)
May 07, 2018 148.18 151.46 148.00 149.82 6,846,415 +3.45(+2.36%)
May 04, 2018 142.24 147.19 141.05 146.37 4,678,414 +2.59(+1.80%)
May 03, 2018 141.69 145.15 138.15 143.78 7,701,968 -0.08(-0.06%)
May 02, 2018 143.99 146.65 143.48 143.86 4,637,518 -0.56(-0.39%)
May 01, 2018 143.08 144.43 140.31 144.42 5,004,286 +0.06(+0.04%)
Apr 30, 2018 145.21 146.20 143.60 144.36 4,764,669 -0.36(-0.25%)
Apr 27, 2018 145.67 146.60 144.16 144.72 3,860,561 -1.59(-1.09%)
Apr 26, 2018 145.32 147.40 144.01 146.31 6,558,485 +1.12(+0.77%)
Apr 25, 2018 143.83 147.60 142.16 145.19 9,963,045 +0.75(+0.52%)
Apr 24, 2018 159.75 161.10 143.36 144.44 24,120,220 -9.55(-6.20%)
Apr 23, 2018 154.65 155.74 152.18 153.99 5,344,567 +0.74(+0.48%)
Apr 20, 2018 155.25 156.14 152.37 153.25 4,057,801 -2.45(-1.57%)
Apr 19, 2018 155.39 156.32 153.96 155.70 4,012,606 -0.25(-0.16%)
Apr 18, 2018 155.19 157.12 154.57 155.95 3,085,981 +2.64(+1.72%)
Apr 17, 2018 153.34 155.54 153.01 153.31 3,817,178 +1.17(+0.77%)
Apr 16, 2018 151.74 153.42 150.28 152.14 3,055,552 +1.91(+1.27%)
Apr 13, 2018 151.75 152.91 148.99 150.23 3,603,249 +0.09(+0.06%)
Apr 12, 2018 147.64 151.16 147.64 150.14 3,957,329 +3.35(+2.28%)
Apr 11, 2018 146.68 148.35 146.32 146.79 3,218,672 -1.30(-0.88%)
Apr 10, 2018 146.75 149.01 145.62 148.09 4,029,753 +5.01(+3.50%)
Apr 09, 2018 144.80 146.79 142.80 143.08 4,050,519 +0.09(+0.06%)
Apr 06, 2018 145.77 147.00 140.82 142.99 5,707,394 -5.14(-3.47%)
Apr 05, 2018 146.51 148.88 146.47 148.13 4,577,854 +2.95(+2.03%)
Apr 04, 2018 139.88 145.46 138.05 145.18 6,186,201 +0.12(+0.08%)
Apr 03, 2018 144.80 145.65 142.38 145.06 4,845,617 +1.17(+0.81%)
Apr 02, 2018 146.44 147.35 141.76 143.89 5,397,404 -3.49(-2.37%)
Mar 29, 2018 147.38 147.38 147.38 0 +2.22(+1.53%)
Mar 28, 2018 146.99 148.24 143.63 145.16 4,932,822 -1.83(-1.24%)
Mar 27, 2018 149.90 151.12 145.79 146.99 4,915,287 -2.20(-1.47%)
Mar 26, 2018 147.82 149.56 145.26 149.19 5,454,804 +4.90(+3.40%)
Mar 23, 2018 147.70 148.95 143.79 144.29 6,533,080 -2.61(-1.78%)
Mar 22, 2018 152.87 153.50 146.25 146.90 8,223,446 -8.90(-5.71%)
Mar 21, 2018 154.16 157.28 153.21 155.80 3,887,444 +1.74(+1.13%)
Mar 20, 2018 153.00 155.20 152.54 154.06 3,557,463 +1.91(+1.26%)
Mar 19, 2018 154.24 154.83 150.82 152.15 5,476,836 -4.31(-2.75%)
Mar 16, 2018 154.32 157.45 153.31 156.46 10,897,566 +1.89(+1.22%)
Mar 15, 2018 153.18 155.59 151.65 154.57 5,268,719 +2.03(+1.33%)
Mar 14, 2018 154.80 155.23 151.31 152.54 4,873,425 -1.15(-0.75%)
Mar 13, 2018 156.30 157.87 153.20 153.69 4,818,109 -0.81(-0.52%)
Mar 12, 2018 158.24 159.34 153.85 154.50 4,879,201 -3.75(-2.37%)
Mar 09, 2018 155.12 158.42 154.33 158.25 4,576,744 +4.66(+3.03%)
Mar 08, 2018 151.73 153.97 150.29 153.59 4,037,963 +2.08(+1.37%)
Mar 07, 2018 152.27 148.81 151.51 5,488,242 -2.24(-1.46%)
Mar 06, 2018 152.64 154.98 151.67 153.75 5,781,991 +2.63(+1.74%)
Mar 05, 2018 145.15 151.86 144.01 151.12 8,451,770 +4.74(+3.24%)
Mar 02, 2018 149.13 149.88 145.86 146.38 9,509,411 -3.85(-2.56%)
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.