Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 137.53 135.72 136.22 5,236,284 +1.28(+0.95%)
Jun 28, 2018 133.81 135.71 133.02 134.94 6,341,828 +1.90(+1.43%)
Jun 27, 2018 136.50 137.24 132.93 133.05 6,860,124 -2.26(-1.67%)
Jun 26, 2018 134.58 136.99 133.65 135.30 7,052,297 +2.29(+1.72%)
Jun 25, 2018 134.06 134.71 131.50 133.02 6,978,797 -1.82(-1.35%)
Jun 22, 2018 137.08 137.12 133.78 134.83 7,577,143 -2.87(-2.08%)
Jun 21, 2018 138.89 139.88 136.94 137.70 3,917,693 -1.06(-0.76%)
Jun 20, 2018 139.82 141.94 138.64 138.76 5,273,794 -0.58(-0.42%)
Jun 19, 2018 137.90 139.52 137.05 139.34 4,839,358 -0.28(-0.20%)
Jun 18, 2018 136.83 140.01 136.73 139.62 4,206,838 +1.39(+1.00%)
Jun 15, 2018 138.77 138.23 138.23 7,721,206 +0.00(+0.00%)
Jun 14, 2018 136.82 139.57 136.71 138.23 6,501,571 +1.91(+1.40%)
Jun 13, 2018 136.19 137.31 135.42 136.32 5,816,003 +0.24(+0.18%)
Jun 12, 2018 134.78 137.32 134.47 136.08 5,326,663 +2.28(+1.70%)
Jun 11, 2018 133.71 134.49 133.09 133.81 3,447,404 +0.45(+0.34%)
Jun 08, 2018 131.53 133.51 130.65 133.36 3,491,139 +0.62(+0.47%)
Jun 07, 2018 135.37 135.57 130.56 132.74 6,554,293 -2.64(-1.95%)
Jun 06, 2018 135.53 135.37 4,772,926 +1.43(+1.07%)
Jun 05, 2018 132.97 134.45 132.80 133.94 5,129,602 +1.47(+1.11%)
Jun 04, 2018 130.22 132.62 129.43 132.48 4,866,664 +2.13(+1.63%)
Jun 01, 2018 129.71 130.70 128.19 130.35 6,140,805 +1.19(+0.92%)
May 31, 2018 129.20 130.82 128.24 129.16 6,416,224 +0.03(+0.02%)
May 30, 2018 132.13 132.38 127.67 129.13 14,187,500 +2.42(+1.91%)
May 29, 2018 126.58 127.37 125.95 126.71 8,106,145 -1.08(-0.84%)
May 25, 2018 127.79 127.79 127.79 0 -0.78(-0.61%)
May 24, 2018 128.64 129.21 127.22 128.57 5,979,966 +0.65(+0.51%)
May 23, 2018 124.72 127.92 124.42 127.92 4,309,503 +2.65(+2.11%)
May 22, 2018 126.50 126.88 125.10 125.28 2,792,410 -0.93(-0.74%)
May 21, 2018 127.83 128.18 125.84 126.20 2,889,638 -0.59(-0.46%)
May 18, 2018 125.90 127.55 125.71 126.79 3,616,980 +0.91(+0.72%)
May 17, 2018 129.02 129.29 125.39 125.89 5,564,036 -2.72(-2.11%)
May 16, 2018 128.54 128.80 127.75 128.60 2,442,815 +0.64(+0.50%)
May 15, 2018 126.76 128.42 125.93 127.96 2,936,442 +0.44(+0.35%)
May 14, 2018 130.62 130.83 126.99 127.52 4,175,051 -2.94(-2.25%)
May 11, 2018 129.83 130.68 128.72 130.46 3,237,386 +0.01(+0.01%)
May 10, 2018 129.78 130.83 128.88 130.45 3,777,237 +0.89(+0.69%)
May 09, 2018 128.71 129.57 127.16 129.56 4,611,190 +0.98(+0.76%)
May 08, 2018 126.42 128.79 126.33 128.58 4,472,882 +1.78(+1.40%)
May 07, 2018 125.63 127.52 125.30 126.80 4,350,242 +1.85(+1.48%)
May 04, 2018 124.22 125.68 122.82 124.96 6,349,447 +0.71(+0.57%)
May 03, 2018 122.46 124.84 121.51 124.25 4,441,411 +1.59(+1.29%)
May 02, 2018 122.13 123.81 121.58 122.66 3,675,653 -0.29(-0.24%)
May 01, 2018 120.72 123.16 120.26 122.95 3,878,708 +2.12(+1.75%)
Apr 30, 2018 120.71 121.54 119.62 120.83 2,791,495 +0.77(+0.64%)
Apr 27, 2018 121.47 121.48 119.39 120.06 3,806,147 -0.61(-0.50%)
Apr 26, 2018 118.55 121.91 118.01 120.67 5,004,059 +3.50(+2.99%)
Apr 25, 2018 117.62 118.08 114.89 117.17 5,087,006 -0.56(-0.47%)
Apr 24, 2018 123.18 123.37 116.76 117.73 5,386,235 -4.00(-3.29%)
Apr 23, 2018 123.03 124.41 121.08 121.73 3,937,805 -0.93(-0.76%)
Apr 20, 2018 123.85 124.22 121.89 122.66 2,974,900 -1.24(-1.00%)
Apr 19, 2018 123.88 124.36 123.02 123.90 3,661,734 -0.40(-0.32%)
Apr 18, 2018 123.37 124.58 122.07 124.30 4,327,298 +1.11(+0.90%)
Apr 17, 2018 120.24 123.70 119.85 123.19 5,531,728 +3.93(+3.30%)
Apr 16, 2018 120.79 120.82 118.50 119.25 4,470,388 +0.40(+0.34%)
Apr 13, 2018 121.78 121.78 118.34 118.86 4,939,502 -2.39(-1.97%)
Apr 12, 2018 119.84 121.57 119.18 121.24 4,424,557 +2.24(+1.88%)
Apr 11, 2018 119.17 120.55 118.72 119.00 3,063,405 -0.33(-0.28%)
Apr 10, 2018 118.77 119.96 117.53 119.33 3,765,196 +2.30(+1.96%)
Apr 09, 2018 116.99 119.07 116.99 117.04 4,109,346 +1.09(+0.94%)
Apr 06, 2018 117.95 118.83 114.80 115.95 5,392,527 -2.94(-2.47%)
Apr 05, 2018 120.24 120.88 118.52 118.89 5,056,264 -0.44(-0.37%)
Apr 04, 2018 113.91 119.52 113.85 119.32 6,394,825 +2.99(+2.57%)
Apr 03, 2018 116.61 117.30 114.45 116.34 5,200,081 +1.19(+1.03%)
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.