Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 130.73 132.84 130.73 131.38 3,101,460 +0.84(+0.64%)
Jun 28, 2018 131.19 131.38 129.81 130.54 3,133,437 -0.01(-0.01%)
Jun 27, 2018 132.44 132.98 130.53 130.55 3,411,366 -0.79(-0.60%)
Jun 26, 2018 131.79 132.37 131.25 131.34 3,487,586 -0.03(-0.02%)
Jun 25, 2018 130.80 131.84 129.46 131.37 3,919,711 +0.04(+0.03%)
Jun 22, 2018 132.61 132.61 131.22 131.33 3,480,012 +0.03(+0.02%)
Jun 21, 2018 133.13 133.32 130.95 131.30 3,509,319 -2.34(-1.75%)
Jun 20, 2018 134.24 134.79 133.34 133.65 2,121,829 -0.68(-0.50%)
Jun 19, 2018 135.39 135.84 133.99 134.32 2,841,529 -2.44(-1.78%)
Jun 18, 2018 135.93 136.90 135.48 136.76 1,739,019 -0.25(-0.19%)
Jun 15, 2018 137.90 135.69 137.01 4,303,877 -0.88(-0.64%)
Jun 14, 2018 138.95 139.07 137.08 137.90 2,776,354 -0.58(-0.42%)
Jun 13, 2018 138.57 139.08 138.06 138.47 2,121,865 -0.39(-0.28%)
Jun 12, 2018 138.57 139.07 138.23 138.87 2,464,148 +0.36(+0.26%)
Jun 11, 2018 138.56 139.03 138.18 138.51 1,891,325 +0.01(+0.01%)
Jun 08, 2018 138.43 138.98 138.34 138.50 2,128,875 -0.21(-0.15%)
Jun 07, 2018 137.75 139.00 137.72 138.71 2,175,374 +0.99(+0.72%)
Jun 06, 2018 137.72 137.72 2,855,291 +1.03(+0.75%)
Jun 05, 2018 137.23 137.39 136.42 136.69 1,851,076 -0.25(-0.18%)
Jun 04, 2018 136.80 137.26 136.08 136.93 2,298,635 +0.05(+0.03%)
Jun 01, 2018 135.75 137.09 135.69 136.89 1,900,742 +1.99(+1.47%)
May 31, 2018 137.51 137.51 134.76 134.90 5,523,716 -2.31(-1.68%)
May 30, 2018 135.68 137.51 135.68 137.21 2,403,181 +2.04(+1.51%)
May 29, 2018 136.43 136.97 134.50 135.16 2,575,594 -2.24(-1.63%)
May 25, 2018 137.41 137.41 137.41 0 -0.38(-0.28%)
May 24, 2018 138.11 138.92 136.62 137.79 2,893,767 -0.22(-0.16%)
May 23, 2018 136.80 138.09 136.63 138.01 3,102,312 +0.41(+0.30%)
May 22, 2018 137.82 139.05 137.26 137.60 3,671,063 +0.35(+0.25%)
May 21, 2018 136.28 137.83 135.91 137.25 2,683,509 +1.96(+1.45%)
May 18, 2018 134.39 135.66 133.85 135.29 3,230,692 +1.11(+0.83%)
May 17, 2018 134.09 134.62 133.52 134.18 2,158,639 +0.29(+0.21%)
May 16, 2018 133.52 134.21 133.14 133.89 2,146,220 +0.18(+0.14%)
May 15, 2018 133.46 134.01 133.27 133.71 2,950,351 +0.04(+0.03%)
May 14, 2018 134.16 134.70 133.19 133.66 2,003,589 -0.05(-0.04%)
May 11, 2018 133.37 134.55 133.25 133.72 1,700,854 +0.05(+0.04%)
May 10, 2018 132.48 133.75 132.21 133.66 2,175,072 +1.46(+1.11%)
May 09, 2018 131.30 132.24 130.83 132.20 2,725,106 +1.32(+1.01%)
May 08, 2018 130.26 130.98 129.58 130.88 3,116,649 +0.06(+0.05%)
May 07, 2018 130.86 131.52 130.37 130.81 2,013,448 +0.24(+0.19%)
May 04, 2018 128.92 131.22 128.44 130.57 2,909,354 +0.48(+0.37%)
May 03, 2018 129.07 130.73 126.59 130.09 4,800,651 +0.34(+0.27%)
May 02, 2018 131.15 131.91 129.49 129.74 2,586,101 -1.39(-1.06%)
May 01, 2018 131.00 131.32 129.02 131.13 2,679,587 -0.15(-0.12%)
Apr 30, 2018 133.42 134.03 131.21 131.28 3,565,594 -2.04(-1.53%)
Apr 27, 2018 132.97 133.56 132.37 133.33 2,349,682 +0.12(+0.09%)
Apr 26, 2018 133.68 134.31 132.55 133.21 2,649,890 -0.24(-0.18%)
Apr 25, 2018 133.81 134.48 131.62 133.44 3,170,619 -0.15(-0.11%)
Apr 24, 2018 135.10 136.19 131.44 133.59 4,619,371 -1.27(-0.94%)
Apr 23, 2018 136.76 137.59 133.90 134.86 4,915,921 -1.77(-1.29%)
Apr 20, 2018 136.81 137.54 134.24 136.63 5,807,907 +2.21(+1.65%)
Apr 19, 2018 135.01 136.07 133.86 134.42 3,504,018 -1.12(-0.83%)
Apr 18, 2018 135.53 136.33 134.81 135.54 3,031,941 +0.61(+0.45%)
Apr 17, 2018 134.20 135.24 134.02 134.93 2,321,192 +1.77(+1.33%)
Apr 16, 2018 133.74 134.42 132.88 133.16 2,827,442 +0.57(+0.43%)
Apr 13, 2018 133.57 133.73 131.92 132.59 1,750,667 -0.32(-0.24%)
Apr 12, 2018 131.67 133.54 131.67 132.91 2,565,221 +1.99(+1.52%)
Apr 11, 2018 131.11 132.23 130.62 130.92 2,152,422 -1.22(-0.93%)
Apr 10, 2018 131.59 133.45 131.21 132.15 3,227,239 +2.54(+1.96%)
Apr 09, 2018 130.05 131.86 129.43 129.61 2,151,637 +0.08(+0.06%)
Apr 06, 2018 131.73 132.39 128.38 129.53 3,160,464 -3.32(-2.50%)
Apr 05, 2018 132.32 133.34 131.83 132.85 2,466,813 +1.42(+1.08%)
Apr 04, 2018 128.69 131.64 128.44 131.43 3,051,209 +0.53(+0.40%)
Apr 03, 2018 129.76 130.98 128.52 130.90 3,532,633 +1.66(+1.28%)
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.