Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 152.72 153.96 151.46 152.49 613,115 +0.17(+0.11%)
Jun 28, 2018 150.32 153.86 148.68 152.32 644,572 +1.15(+0.76%)
Jun 27, 2018 156.10 157.41 150.99 151.17 723,171 -4.28(-2.75%)
Jun 26, 2018 154.75 156.37 153.48 155.45 695,800 +1.26(+0.82%)
Jun 25, 2018 156.80 157.81 152.91 154.19 658,012 -4.31(-2.72%)
Jun 22, 2018 161.93 161.93 157.47 158.50 983,321 -2.34(-1.45%)
Jun 21, 2018 162.01 162.85 160.19 160.84 756,690 -0.66(-0.41%)
Jun 20, 2018 163.21 164.45 161.37 161.50 756,480 -1.41(-0.87%)
Jun 19, 2018 162.01 164.03 160.36 162.91 773,476 -1.82(-1.10%)
Jun 18, 2018 161.31 164.81 160.82 164.73 715,217 +1.98(+1.22%)
Jun 15, 2018 162.88 159.29 162.75 1,373,830 +0.49(+0.30%)
Jun 14, 2018 159.83 163.57 159.76 162.26 736,309 +2.31(+1.44%)
Jun 13, 2018 161.33 161.88 158.75 159.95 860,580 -0.55(-0.34%)
Jun 12, 2018 157.63 161.89 157.63 160.50 686,102 +2.95(+1.87%)
Jun 11, 2018 159.60 161.00 156.93 157.55 1,030,352 +0.38(+0.24%)
Jun 08, 2018 156.51 157.84 155.35 157.17 1,179,697 +1.04(+0.67%)
Jun 07, 2018 160.00 160.00 154.94 156.13 779,926 -3.06(-1.92%)
Jun 06, 2018 159.25 160.17 158.02 159.19 671,687 -0.03(-0.02%)
Jun 05, 2018 158.85 160.62 158.77 159.22 907,738 +0.47(+0.30%)
Jun 04, 2018 159.06 159.85 156.66 158.75 402,123 +0.25(+0.16%)
Jun 01, 2018 156.76 159.46 156.47 158.50 744,338 +3.36(+2.17%)
May 31, 2018 153.87 157.41 153.73 155.14 1,011,709 +1.17(+0.76%)
May 30, 2018 153.12 156.41 152.02 153.97 983,658 +2.99(+1.98%)
May 29, 2018 151.82 152.51 150.22 150.98 844,758 -1.88(-1.23%)
May 25, 2018 152.86 152.86 152.86 0 +0.80(+0.53%)
May 24, 2018 151.86 152.72 151.11 152.06 544,513 +0.11(+0.07%)
May 23, 2018 147.89 152.03 146.00 151.95 812,153 +3.25(+2.19%)
May 22, 2018 149.11 151.72 148.38 148.70 952,155 -0.82(-0.55%)
May 21, 2018 148.86 149.94 146.93 149.52 498,635 +1.52(+1.03%)
May 18, 2018 145.88 148.47 144.51 148.00 625,544 +1.94(+1.33%)
May 17, 2018 144.44 148.50 144.44 146.06 542,849 +0.92(+0.63%)
May 16, 2018 145.00 146.17 144.07 145.14 482,304 +0.42(+0.29%)
May 15, 2018 142.28 144.91 142.00 144.72 1,011,453 +1.01(+0.70%)
May 14, 2018 148.19 150.12 143.67 143.71 1,374,589 -4.55(-3.07%)
May 11, 2018 143.00 149.50 143.00 148.26 2,100,793 +5.80(+4.07%)
May 10, 2018 142.95 147.08 140.57 142.46 2,478,811 +3.70(+2.67%)
May 09, 2018 140.50 140.50 132.25 138.76 2,374,995 +0.87(+0.63%)
May 08, 2018 135.87 138.50 133.30 137.89 1,637,655 +2.02(+1.49%)
May 07, 2018 133.10 137.44 132.51 135.87 1,268,574 +3.45(+2.61%)
May 04, 2018 132.11 133.96 128.80 132.42 1,473,699 -0.71(-0.53%)
May 03, 2018 130.62 133.50 130.62 133.13 1,666,101 +2.50(+1.91%)
May 02, 2018 133.00 135.43 129.00 130.63 3,485,899 -2.70(-2.03%)
May 01, 2018 161.61 161.61 131.10 133.33 5,554,166 -28.81(-17.77%)
Apr 30, 2018 159.07 163.66 157.77 162.14 769,243 +3.11(+1.96%)
Apr 27, 2018 161.54 162.16 157.83 159.03 375,403 -1.44(-0.90%)
Apr 26, 2018 158.38 161.85 158.38 160.47 652,621 +3.04(+1.93%)
Apr 25, 2018 157.35 159.25 154.67 157.43 399,109 -0.06(-0.04%)
Apr 24, 2018 162.33 164.10 155.95 157.49 584,838 -4.07(-2.52%)
Apr 23, 2018 163.34 164.50 160.55 161.56 623,333 -0.24(-0.15%)
Apr 20, 2018 165.33 166.08 161.49 161.80 526,304 -2.70(-1.64%)
Apr 19, 2018 163.39 165.04 162.51 164.50 471,645 +0.41(+0.25%)
Apr 18, 2018 163.62 164.72 160.41 164.09 551,028 +1.49(+0.92%)
Apr 17, 2018 160.24 163.85 159.85 162.60 907,851 +3.97(+2.50%)
Apr 16, 2018 157.26 158.88 155.80 158.63 430,118 +1.98(+1.26%)
Apr 13, 2018 157.79 158.50 154.98 156.65 706,311 -0.62(-0.39%)
Apr 12, 2018 155.60 157.98 155.43 157.27 949,051 +2.98(+1.93%)
Apr 11, 2018 154.83 155.92 153.63 154.29 422,105 -1.78(-1.14%)
Apr 10, 2018 155.48 156.56 153.18 156.07 1,044,837 +4.18(+2.75%)
Apr 09, 2018 151.36 154.53 151.04 151.89 831,675 +1.66(+1.10%)
Apr 06, 2018 151.67 154.14 148.79 150.23 937,021 -3.13(-2.04%)
Apr 05, 2018 153.93 154.55 151.53 153.36 719,435 +1.38(+0.91%)
Apr 04, 2018 149.02 152.41 148.46 151.98 807,631 +0.80(+0.53%)
Apr 03, 2018 151.63 155.21 149.75 151.18 708,856 +0.21(+0.14%)
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.