Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 155.98 158.32 155.97 156.17 3,365,135 +0.59(+0.38%)
Jun 28, 2018 155.21 156.27 154.18 155.58 2,492,391 +0.83(+0.54%)
Jun 27, 2018 156.06 158.70 154.64 154.75 3,639,964 -1.32(-0.84%)
Jun 26, 2018 156.27 157.15 155.59 156.06 2,691,881 +0.62(+0.40%)
Jun 25, 2018 155.59 155.87 153.73 155.44 3,681,241 -0.56(-0.36%)
Jun 22, 2018 156.71 156.75 154.95 156.00 3,575,016 +0.78(+0.50%)
Jun 21, 2018 157.06 157.06 154.53 155.22 3,048,732 -2.03(-1.29%)
Jun 20, 2018 158.25 158.78 156.60 157.25 2,957,922 -1.04(-0.66%)
Jun 19, 2018 159.78 160.23 157.45 158.29 4,039,033 -3.79(-2.34%)
Jun 18, 2018 160.79 162.41 158.98 162.09 3,580,877 -0.63(-0.39%)
Jun 15, 2018 162.79 158.87 162.72 6,864,264 +1.06(+0.66%)
Jun 14, 2018 163.35 163.76 161.56 161.66 2,798,185 -1.00(-0.61%)
Jun 13, 2018 162.86 163.27 161.74 162.66 2,642,521 -0.02(-0.01%)
Jun 12, 2018 163.28 163.50 161.91 162.68 2,274,892 -0.16(-0.10%)
Jun 11, 2018 164.01 164.17 162.75 162.84 2,900,767 -1.17(-0.71%)
Jun 08, 2018 162.73 164.14 162.28 164.01 2,733,649 +1.21(+0.74%)
Jun 07, 2018 162.10 163.45 161.79 162.80 2,677,849 +0.96(+0.59%)
Jun 06, 2018 161.99 161.84 2,894,102 +2.11(+1.32%)
Jun 05, 2018 159.64 160.44 159.49 159.73 2,829,254 +0.11(+0.07%)
Jun 04, 2018 159.36 160.12 158.83 159.62 3,033,619 +1.17(+0.74%)
Jun 01, 2018 157.79 159.11 157.41 158.45 2,301,344 +1.87(+1.20%)
May 31, 2018 157.28 157.55 155.81 156.58 6,616,715 -1.15(-0.73%)
May 30, 2018 156.47 158.29 156.16 157.73 2,699,439 +2.33(+1.50%)
May 29, 2018 157.19 157.59 154.89 155.40 2,955,806 -2.61(-1.65%)
May 25, 2018 158.01 158.01 158.01 0 -0.30(-0.19%)
May 24, 2018 157.85 158.92 156.34 158.31 2,588,395 +0.59(+0.37%)
May 23, 2018 156.98 157.82 156.05 157.72 3,448,467 -0.24(-0.15%)
May 22, 2018 160.33 160.45 157.77 157.96 2,914,651 -2.22(-1.38%)
May 21, 2018 159.18 161.10 158.78 160.18 2,678,561 +2.22(+1.41%)
May 18, 2018 159.00 159.38 157.55 157.95 3,685,213 -1.11(-0.70%)
May 17, 2018 158.20 159.89 157.74 159.06 2,854,021 +1.20(+0.76%)
May 16, 2018 158.11 158.52 156.95 157.87 3,694,150 -1.73(-1.09%)
May 15, 2018 161.61 162.09 158.99 159.60 2,865,045 -2.64(-1.63%)
May 14, 2018 162.17 162.46 161.38 162.24 4,294,169 +0.47(+0.29%)
May 11, 2018 161.44 161.93 160.59 161.77 4,002,193 +0.10(+0.06%)
May 10, 2018 159.76 162.18 159.59 161.67 3,425,299 +1.27(+0.79%)
May 09, 2018 159.30 161.43 158.78 160.40 4,262,794 +1.32(+0.83%)
May 08, 2018 157.70 159.36 157.35 159.07 4,151,499 +1.17(+0.74%)
May 07, 2018 157.75 158.49 157.37 157.91 3,633,602 +0.71(+0.45%)
May 04, 2018 153.81 157.64 153.02 157.19 3,895,692 +2.90(+1.88%)
May 03, 2018 153.38 155.10 151.67 154.29 4,344,807 +0.93(+0.61%)
May 02, 2018 153.88 154.87 152.98 153.36 5,095,205 -0.41(-0.27%)
May 01, 2018 152.99 154.18 150.95 153.77 5,973,985 +0.50(+0.32%)
Apr 30, 2018 155.30 156.39 153.11 153.28 5,084,020 -1.36(-0.88%)
Apr 27, 2018 155.15 155.42 153.28 154.64 4,254,623 -0.77(-0.49%)
Apr 26, 2018 156.66 157.41 154.68 155.41 5,230,345 -1.38(-0.88%)
Apr 25, 2018 158.57 159.08 155.34 156.78 7,869,853 -1.81(-1.14%)
Apr 24, 2018 162.82 162.82 155.25 158.59 14,801,335 -11.63(-6.83%)
Apr 23, 2018 171.91 172.47 169.33 170.22 3,196,656 -1.47(-0.86%)
Apr 20, 2018 172.22 173.69 170.90 171.69 3,340,931 -0.87(-0.50%)
Apr 19, 2018 171.92 172.92 171.13 172.56 1,842,897 -0.53(-0.31%)
Apr 18, 2018 173.78 174.27 172.81 173.09 2,028,225 -0.45(-0.26%)
Apr 17, 2018 172.80 174.80 172.48 173.54 2,350,698 +1.88(+1.10%)
Apr 16, 2018 171.26 172.89 170.78 171.66 2,613,217 +1.72(+1.01%)
Apr 13, 2018 171.96 172.43 169.10 169.94 2,580,271 -0.71(-0.42%)
Apr 12, 2018 170.09 171.64 169.57 170.65 2,907,894 +1.65(+0.98%)
Apr 11, 2018 168.90 170.23 168.34 169.00 2,307,775 -2.09(-1.22%)
Apr 10, 2018 169.78 172.45 169.71 171.09 3,649,059 +3.29(+1.96%)
Apr 09, 2018 168.54 170.99 167.48 167.80 2,772,425 +0.44(+0.26%)
Apr 06, 2018 171.42 172.56 166.37 167.36 3,175,550 -5.06(-2.94%)
Apr 05, 2018 172.40 173.71 170.76 172.42 3,652,389 +0.88(+0.51%)
Apr 04, 2018 167.47 171.83 166.47 171.55 3,156,477 +0.97(+0.57%)
Apr 03, 2018 167.95 170.68 166.32 170.58 3,813,230 +2.93(+1.75%)
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.