Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 128.63 131.03 128.14 128.34 2,088,858 +0.35(+0.27%)
Jun 28, 2018 127.23 128.97 126.07 128.00 1,764,506 +0.67(+0.53%)
Jun 27, 2018 128.74 130.94 127.10 127.33 2,664,154 -0.25(-0.19%)
Jun 26, 2018 127.92 128.80 126.72 127.57 2,005,949 +0.00(+0.00%)
Jun 25, 2018 129.47 129.65 126.66 127.57 4,055,980 -3.22(-2.46%)
Jun 22, 2018 131.25 132.79 130.51 130.79 2,581,701 +1.06(+0.82%)
Jun 21, 2018 131.06 131.37 128.53 129.73 3,047,992 -2.14(-1.62%)
Jun 20, 2018 130.31 132.32 128.69 131.87 2,856,692 +1.89(+1.45%)
Jun 19, 2018 132.46 132.46 129.30 129.97 4,107,826 -5.03(-3.73%)
Jun 18, 2018 134.64 135.33 133.96 135.01 3,225,460 -0.88(-0.65%)
Jun 15, 2018 137.21 133.09 135.88 6,558,250 -1.31(-0.95%)
Jun 14, 2018 139.78 140.59 137.03 137.19 3,362,939 -2.89(-2.06%)
Jun 13, 2018 144.25 144.25 139.70 140.08 2,612,037 -3.88(-2.70%)
Jun 12, 2018 143.01 144.88 143.01 143.96 2,790,217 +0.83(+0.58%)
Jun 11, 2018 143.30 144.10 141.95 143.13 2,107,397 -0.40(-0.28%)
Jun 08, 2018 144.45 144.89 142.55 143.53 1,521,974 -1.40(-0.96%)
Jun 07, 2018 144.74 146.44 144.03 144.93 2,393,980 +0.09(+0.06%)
Jun 06, 2018 144.85 144.84 2,701,768 +3.75(+2.66%)
Jun 05, 2018 139.16 141.20 138.77 141.09 2,049,361 +2.66(+1.92%)
Jun 04, 2018 140.43 140.79 138.10 138.43 1,797,100 -1.69(-1.21%)
Jun 01, 2018 137.67 140.72 137.51 140.12 2,907,396 +3.54(+2.59%)
May 31, 2018 141.52 141.66 136.53 136.58 5,204,751 -5.09(-3.59%)
May 30, 2018 142.31 142.64 140.87 141.67 3,142,403 +0.06(+0.05%)
May 29, 2018 143.46 145.14 140.23 141.60 3,667,735 -3.64(-2.51%)
May 25, 2018 145.25 145.25 145.25 0 +0.75(+0.52%)
May 24, 2018 144.83 144.93 142.45 144.50 2,656,546 +1.46(+1.02%)
May 23, 2018 140.43 143.14 139.81 143.04 2,194,812 +1.36(+0.96%)
May 22, 2018 144.65 145.62 141.50 141.68 2,695,151 -2.96(-2.05%)
May 21, 2018 145.71 147.43 142.60 144.64 5,387,806 +2.81(+1.98%)
May 18, 2018 133.83 143.51 133.47 141.82 8,526,250 +7.71(+5.75%)
May 17, 2018 134.56 135.29 132.83 134.11 4,477,838 -0.49(-0.37%)
May 16, 2018 133.03 134.83 133.03 134.60 2,066,050 +1.66(+1.25%)
May 15, 2018 132.76 133.78 130.91 132.94 3,431,824 -1.11(-0.83%)
May 14, 2018 135.52 135.77 133.18 134.06 3,813,655 -0.52(-0.39%)
May 11, 2018 134.11 136.11 133.51 134.58 2,722,487 +0.65(+0.48%)
May 10, 2018 132.89 134.74 132.04 133.93 2,642,384 +1.33(+1.00%)
May 09, 2018 130.82 132.94 129.80 132.60 2,553,348 +2.82(+2.18%)
May 08, 2018 128.49 130.36 128.09 129.78 2,396,534 +1.69(+1.32%)
May 07, 2018 127.89 129.51 127.22 128.09 2,015,178 +2.67(+2.13%)
May 04, 2018 124.35 126.29 123.46 125.42 2,117,831 +0.39(+0.31%)
May 03, 2018 124.24 125.53 119.91 125.03 4,068,731 +1.94(+1.57%)
May 02, 2018 123.70 125.95 122.95 123.09 2,829,760 -0.57(-0.46%)
May 01, 2018 123.10 124.44 120.75 123.66 2,603,984 +0.04(+0.03%)
Apr 30, 2018 125.83 126.47 123.53 123.62 2,773,243 -2.04(-1.62%)
Apr 27, 2018 124.88 127.83 124.54 125.66 2,848,304 +1.12(+0.90%)
Apr 26, 2018 126.11 126.28 122.14 124.54 4,457,121 -1.52(-1.21%)
Apr 25, 2018 126.13 127.80 124.33 126.06 3,357,641 -0.10(-0.08%)
Apr 24, 2018 135.48 136.25 125.53 126.17 5,985,523 -7.24(-5.43%)
Apr 23, 2018 134.51 135.03 132.75 133.41 1,363,070 -0.84(-0.63%)
Apr 20, 2018 135.50 136.91 133.65 134.25 2,076,289 -1.04(-0.77%)
Apr 19, 2018 136.87 137.50 133.83 135.29 2,507,156 -1.53(-1.11%)
Apr 18, 2018 137.56 138.59 136.49 136.82 2,213,447 +0.57(+0.42%)
Apr 17, 2018 137.66 138.99 136.25 136.25 2,143,192 +0.16(+0.11%)
Apr 16, 2018 138.09 138.20 135.46 136.09 2,854,305 -0.91(-0.67%)
Apr 13, 2018 138.59 138.85 136.09 137.01 2,884,400 -0.26(-0.19%)
Apr 12, 2018 133.05 138.10 133.05 137.26 3,563,741 +5.34(+4.05%)
Apr 11, 2018 132.71 133.54 131.77 131.92 2,527,088 -3.29(-2.43%)
Apr 10, 2018 133.42 136.56 132.86 135.21 2,859,229 +4.61(+3.53%)
Apr 09, 2018 133.98 134.69 130.38 130.59 3,973,282 -2.22(-1.67%)
Apr 06, 2018 136.41 136.84 130.66 132.81 3,605,897 -5.44(-3.93%)
Apr 05, 2018 136.95 139.98 136.40 138.25 3,243,252 +2.53(+1.86%)
Apr 04, 2018 132.75 136.26 131.15 135.72 4,901,975 -4.08(-2.92%)
Apr 03, 2018 139.48 139.96 136.81 139.80 2,142,768 +1.11(+0.80%)
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.