Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 151.48 151.81 150.18 150.95 2,592,751 -0.22(-0.15%)
May 30, 2018 149.22 151.34 148.85 151.17 1,266,276 +3.07(+2.07%)
May 29, 2018 150.62 151.23 148.04 148.10 1,363,917 -3.63(-2.39%)
May 25, 2018 151.73 151.73 151.73 0 -0.42(-0.27%)
May 24, 2018 153.77 153.86 151.43 152.15 1,327,482 -1.13(-0.74%)
May 23, 2018 152.88 153.57 151.76 153.28 1,424,238 -0.52(-0.34%)
May 22, 2018 155.26 156.20 153.67 153.80 1,081,035 -1.22(-0.79%)
May 21, 2018 155.10 155.78 154.56 155.02 773,023 +0.90(+0.58%)
May 18, 2018 153.86 154.91 153.73 154.12 1,948,738 -0.31(-0.20%)
May 17, 2018 153.61 154.73 153.13 154.43 1,573,924 +0.83(+0.54%)
May 16, 2018 153.08 154.38 152.75 153.60 1,318,208 +0.41(+0.27%)
May 15, 2018 152.56 153.26 151.79 153.19 1,391,904 +0.13(+0.08%)
May 14, 2018 152.87 153.39 152.04 153.07 1,190,796 +0.79(+0.52%)
May 11, 2018 151.60 153.59 151.20 152.28 1,207,072 +0.56(+0.37%)
May 10, 2018 150.80 152.62 150.59 151.72 1,294,136 +1.49(+0.99%)
May 09, 2018 149.72 150.98 148.03 150.23 1,412,974 +1.46(+0.98%)
May 08, 2018 149.20 149.73 148.11 148.77 1,077,809 -1.22(-0.81%)
May 07, 2018 150.56 151.72 149.40 149.99 928,739 +0.67(+0.45%)
May 04, 2018 146.47 149.94 146.19 149.32 1,104,244 +1.67(+1.13%)
May 03, 2018 146.18 148.98 145.35 147.65 1,591,947 +1.55(+1.06%)
May 02, 2018 148.66 148.79 145.67 146.10 1,647,803 -1.99(-1.34%)
May 01, 2018 146.88 148.17 145.93 148.09 1,019,787 +0.75(+0.51%)
Apr 30, 2018 148.62 148.62 146.78 147.34 1,460,900 -0.69(-0.46%)
Apr 27, 2018 150.70 150.91 146.71 148.03 1,795,114 -2.67(-1.77%)
Apr 26, 2018 146.29 151.36 144.98 150.69 3,143,865 +6.03(+4.17%)
Apr 25, 2018 147.26 147.97 143.53 144.66 2,134,963 +2.87(+2.02%)
Apr 24, 2018 145.55 146.10 140.07 141.79 1,263,896 -3.46(-2.38%)
Apr 23, 2018 144.46 145.61 144.02 145.25 896,327 -0.31(-0.21%)
Apr 20, 2018 146.12 146.22 144.57 145.56 1,008,988 -0.85(-0.58%)
Apr 19, 2018 147.66 147.66 145.31 146.41 868,521 -1.63(-1.10%)
Apr 18, 2018 149.55 149.68 147.84 148.04 1,005,176 -1.61(-1.08%)
Apr 17, 2018 146.79 149.89 145.59 149.66 2,348,262 +3.59(+2.46%)
Apr 16, 2018 142.97 146.06 142.02 146.06 2,289,303 +4.51(+3.19%)
Apr 13, 2018 142.34 142.74 140.85 141.55 741,666 -0.38(-0.27%)
Apr 12, 2018 140.47 142.65 139.87 141.93 1,036,417 +2.24(+1.60%)
Apr 11, 2018 140.31 140.72 139.21 139.69 921,975 -2.02(-1.42%)
Apr 10, 2018 141.19 143.16 140.16 141.71 1,143,231 +2.65(+1.90%)
Apr 09, 2018 139.16 140.98 137.96 139.06 1,275,056 +0.74(+0.54%)
Apr 06, 2018 140.45 141.54 137.50 138.32 1,230,423 -3.41(-2.41%)
Apr 05, 2018 141.04 142.81 140.39 141.73 1,022,846 +1.63(+1.16%)
Apr 04, 2018 136.33 140.36 135.24 140.09 1,170,661 +1.33(+0.96%)
Apr 03, 2018 137.15 139.34 136.60 138.76 1,116,937 +1.49(+1.08%)
Apr 02, 2018 139.13 139.94 135.83 137.27 2,099,340 -2.12(-1.52%)
Mar 29, 2018 139.40 139.40 139.40 0 +2.07(+1.51%)
Mar 28, 2018 139.54 139.90 136.56 137.33 1,279,750 -1.88(-1.35%)
Mar 27, 2018 141.21 142.15 138.29 139.21 886,944 -1.93(-1.37%)
Mar 26, 2018 140.07 141.49 138.79 141.15 1,105,634 +3.44(+2.50%)
Mar 23, 2018 141.86 142.79 137.31 137.71 1,275,412 -3.42(-2.42%)
Mar 22, 2018 144.96 145.55 140.94 141.13 1,398,856 -5.43(-3.70%)
Mar 21, 2018 145.48 147.68 144.90 146.56 855,725 +1.44(+0.99%)
Mar 20, 2018 145.47 145.88 144.78 145.12 867,171 +0.62(+0.43%)
Mar 19, 2018 145.16 147.14 143.50 144.50 2,130,779 -4.58(-3.07%)
Mar 16, 2018 149.40 150.06 147.95 149.08 2,356,073 -1.30(-0.87%)
Mar 15, 2018 152.24 153.05 150.27 150.38 1,544,078 -1.81(-1.19%)
Mar 14, 2018 155.47 155.76 152.13 152.19 1,668,220 -2.73(-1.76%)
Mar 13, 2018 156.38 156.49 153.67 154.92 1,737,503 -0.72(-0.46%)
Mar 12, 2018 157.12 157.92 154.68 155.64 1,850,713 +0.99(+0.64%)
Mar 09, 2018 152.58 154.74 151.81 154.65 1,387,472 +2.13(+1.40%)
Mar 08, 2018 150.45 152.72 150.16 152.52 2,264,267 +2.69(+1.79%)
Mar 07, 2018 150.51 149.83 1,885,670 +1.40(+0.94%)
Mar 06, 2018 147.86 149.42 146.61 148.43 1,521,743 +1.68(+1.14%)
Mar 05, 2018 142.98 147.41 142.69 146.75 1,928,423 +3.18(+2.21%)
Mar 02, 2018 141.47 144.10 140.90 143.57 1,478,489 +1.45(+1.02%)
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.