Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 133.28 134.19 132.45 132.45 7,258,961 -0.29(-0.22%)
Jun 28, 2018 131.00 133.12 130.65 132.74 6,576,536 +1.72(+1.31%)
Jun 27, 2018 133.01 133.66 131.01 131.02 7,281,266 -1.53(-1.15%)
Jun 26, 2018 132.11 133.79 131.61 132.55 7,733,740 +1.62(+1.24%)
Jun 25, 2018 134.91 134.91 129.53 130.93 10,085,711 -4.40(-3.25%)
Jun 22, 2018 135.60 135.85 134.27 135.33 6,173,350 +0.80(+0.59%)
Jun 21, 2018 135.27 136.12 134.26 134.53 8,689,806 -0.97(-0.72%)
Jun 20, 2018 135.52 136.69 135.50 135.50 7,191,947 +0.39(+0.29%)
Jun 19, 2018 134.56 135.24 133.57 135.11 6,557,602 -1.09(-0.80%)
Jun 18, 2018 134.37 136.31 134.12 136.20 8,711,882 +1.10(+0.81%)
Jun 15, 2018 135.00 134.00 135.10 10,044,514 +0.10(+0.07%)
Jun 14, 2018 134.96 135.70 134.75 135.00 6,463,809 +0.60(+0.45%)
Jun 13, 2018 135.18 135.77 134.31 134.40 4,881,469 -0.46(-0.34%)
Jun 12, 2018 134.04 135.13 133.54 134.86 5,743,302 +0.95(+0.71%)
Jun 11, 2018 134.90 135.19 133.81 133.91 7,988,700 -0.83(-0.62%)
Jun 08, 2018 133.44 134.91 133.23 134.74 5,260,976 +0.90(+0.67%)
Jun 07, 2018 136.36 136.58 133.05 133.84 8,308,964 -2.44(-1.79%)
Jun 06, 2018 136.31 136.28 8,065,706 +2.72(+2.04%)
Jun 05, 2018 133.38 133.62 132.70 133.56 6,198,142 +0.49(+0.37%)
Jun 04, 2018 131.94 133.57 131.43 133.07 7,177,752 +2.22(+1.70%)
Jun 01, 2018 131.84 132.51 130.36 130.85 8,323,370 +0.13(+0.10%)
May 31, 2018 130.65 131.58 129.98 130.72 11,085,956 +0.08(+0.06%)
May 30, 2018 130.20 131.10 129.87 130.64 10,631,219 +0.95(+0.73%)
May 29, 2018 130.39 131.05 129.06 129.69 10,401,807 -1.59(-1.21%)
May 25, 2018 131.28 131.28 131.28 0 -0.61(-0.46%)
May 24, 2018 131.82 132.21 130.50 131.89 6,034,890 +0.01(+0.01%)
May 23, 2018 130.06 131.91 129.80 131.88 6,569,031 +1.17(+0.90%)
May 22, 2018 131.00 131.78 130.50 130.71 6,645,279 +0.05(+0.04%)
May 21, 2018 130.95 131.51 129.99 130.66 5,591,723 +0.73(+0.56%)
May 18, 2018 129.62 130.34 129.07 129.93 6,082,685 +0.00(+0.00%)
May 17, 2018 130.58 130.80 129.61 129.93 4,911,625 -0.96(-0.73%)
May 16, 2018 131.09 131.40 130.54 130.89 5,123,783 -0.21(-0.16%)
May 15, 2018 130.56 131.40 129.90 131.10 5,531,745 -0.11(-0.08%)
May 14, 2018 132.43 132.50 130.68 131.21 5,016,955 -0.61(-0.46%)
May 11, 2018 131.00 132.09 130.23 131.82 5,437,124 +0.82(+0.63%)
May 10, 2018 131.29 131.75 130.72 131.00 6,585,751 +0.16(+0.12%)
May 09, 2018 130.01 131.00 129.59 130.84 6,119,361 +0.94(+0.72%)
May 08, 2018 129.14 129.97 128.31 129.90 5,044,563 +0.64(+0.50%)
May 07, 2018 128.40 129.52 128.25 129.26 5,737,264 +1.10(+0.86%)
May 04, 2018 126.33 128.36 126.07 128.16 5,798,380 +0.98(+0.77%)
May 03, 2018 125.81 127.46 125.32 127.18 6,778,649 +0.80(+0.63%)
May 02, 2018 127.88 128.10 126.00 126.38 8,515,010 -1.13(-0.89%)
May 01, 2018 126.86 127.57 125.51 127.51 6,407,127 +0.63(+0.50%)
Apr 30, 2018 126.74 127.90 126.66 126.88 8,448,192 +0.87(+0.69%)
Apr 27, 2018 126.44 127.04 125.39 126.01 6,842,673 -1.07(-0.84%)
Apr 26, 2018 125.14 127.59 123.86 127.08 14,345,544 +5.87(+4.84%)
Apr 25, 2018 121.14 121.35 119.37 121.21 7,996,130 -0.06(-0.05%)
Apr 24, 2018 124.87 125.04 120.55 121.27 9,434,209 -3.19(-2.56%)
Apr 23, 2018 124.30 124.97 123.90 124.46 8,004,134 +0.26(+0.21%)
Apr 20, 2018 124.06 124.82 123.31 124.20 7,479,439 +0.24(+0.19%)
Apr 19, 2018 124.31 124.72 123.15 123.96 7,294,128 -0.52(-0.42%)
Apr 18, 2018 124.06 124.87 123.38 124.48 5,170,812 +0.68(+0.55%)
Apr 17, 2018 122.91 124.26 122.52 123.80 5,978,117 +1.92(+1.58%)
Apr 16, 2018 122.11 122.87 121.51 121.88 6,903,135 +1.13(+0.94%)
Apr 13, 2018 121.73 122.47 120.65 120.75 9,174,257 -0.32(-0.26%)
Apr 12, 2018 120.40 121.98 120.39 121.07 5,665,005 +1.29(+1.08%)
Apr 11, 2018 119.99 121.66 119.62 119.78 5,874,893 -0.94(-0.78%)
Apr 10, 2018 120.56 121.16 119.64 120.72 9,005,671 +1.93(+1.62%)
Apr 09, 2018 118.63 120.67 118.63 118.79 7,024,815 +1.09(+0.93%)
Apr 06, 2018 120.18 120.56 117.12 117.70 8,383,796 -3.49(-2.88%)
Apr 05, 2018 121.00 122.01 120.37 121.19 6,808,420 +1.38(+1.15%)
Apr 04, 2018 116.90 120.12 116.71 119.81 8,425,714 +0.61(+0.51%)
Apr 03, 2018 118.89 119.99 117.49 119.20 7,084,205 +0.81(+0.68%)
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.