Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 139.58 140.38 138.65 138.68 616,081 -1.91(-1.36%)
May 30, 2018 138.90 141.75 138.90 140.59 329,157 +2.69(+1.95%)
May 29, 2018 138.24 139.73 136.82 137.90 244,107 -1.37(-0.98%)
May 25, 2018 139.27 139.27 139.27 0 -1.66(-1.18%)
May 24, 2018 139.70 141.04 139.43 140.93 277,747 +1.18(+0.84%)
May 23, 2018 139.81 140.54 139.17 139.75 191,604 -0.58(-0.41%)
May 22, 2018 142.00 142.62 140.25 140.33 191,641 -1.69(-1.19%)
May 21, 2018 140.55 142.15 140.23 142.02 194,800 +2.48(+1.78%)
May 18, 2018 137.61 139.80 137.61 139.54 298,913 +1.52(+1.10%)
May 17, 2018 137.35 138.50 137.27 138.02 192,401 +0.61(+0.44%)
May 16, 2018 137.25 138.22 137.01 137.41 194,248 +0.29(+0.21%)
May 15, 2018 137.03 137.32 136.48 137.12 149,489 -0.60(-0.44%)
May 14, 2018 138.81 139.41 137.46 137.72 183,191 -1.07(-0.77%)
May 11, 2018 138.34 139.00 137.66 138.79 233,271 +0.94(+0.68%)
May 10, 2018 137.32 138.49 136.99 137.85 230,524 +1.25(+0.92%)
May 09, 2018 137.02 137.21 135.93 136.60 324,126 +0.23(+0.17%)
May 08, 2018 135.16 137.12 135.16 136.37 318,790 +0.10(+0.07%)
May 07, 2018 136.73 136.92 135.92 136.27 456,508 -0.23(-0.17%)
May 04, 2018 131.89 137.53 131.48 136.50 489,872 +3.92(+2.96%)
May 03, 2018 132.81 133.50 130.37 132.58 376,414 -0.29(-0.22%)
May 02, 2018 133.55 134.11 132.64 132.87 455,190 -0.47(-0.35%)
May 01, 2018 133.66 133.92 132.23 133.34 510,853 -0.32(-0.24%)
Apr 30, 2018 135.75 137.99 133.52 133.66 458,490 -2.83(-2.07%)
Apr 27, 2018 137.25 138.76 135.07 136.49 331,928 -0.67(-0.49%)
Apr 26, 2018 138.13 138.13 134.86 137.16 439,132 -0.68(-0.49%)
Apr 25, 2018 137.87 138.89 136.84 137.84 335,461 -0.53(-0.38%)
Apr 24, 2018 143.96 144.41 136.45 138.37 368,191 -4.33(-3.03%)
Apr 23, 2018 145.19 146.19 142.63 142.70 197,048 -1.94(-1.34%)
Apr 20, 2018 145.70 146.75 143.43 144.64 314,156 -0.54(-0.37%)
Apr 19, 2018 145.41 146.67 144.33 145.18 286,878 -0.45(-0.31%)
Apr 18, 2018 145.41 145.78 144.28 145.63 242,405 +1.11(+0.77%)
Apr 17, 2018 143.88 145.22 142.83 144.52 230,097 +2.03(+1.42%)
Apr 16, 2018 142.52 142.77 141.55 142.49 332,487 +0.55(+0.39%)
Apr 13, 2018 143.29 144.09 141.18 141.94 174,108 -0.26(-0.18%)
Apr 12, 2018 141.51 142.85 140.71 142.20 223,290 +1.14(+0.81%)
Apr 11, 2018 140.56 141.85 139.77 141.06 277,228 -0.33(-0.23%)
Apr 10, 2018 141.22 142.62 140.72 141.39 428,881 +2.15(+1.54%)
Apr 09, 2018 139.57 141.50 138.47 139.24 234,663 +0.47(+0.34%)
Apr 06, 2018 141.82 142.45 137.31 138.77 293,282 -3.86(-2.71%)
Apr 05, 2018 143.06 144.21 142.13 142.63 249,200 -0.03(-0.02%)
Apr 04, 2018 139.29 142.80 138.40 142.66 298,508 +1.46(+1.03%)
Apr 03, 2018 140.37 142.02 139.64 141.20 371,562 +1.80(+1.29%)
Apr 02, 2018 142.51 143.27 138.26 139.40 321,478 -3.11(-2.18%)
Mar 29, 2018 142.51 142.51 142.51 0 +1.99(+1.42%)
Mar 28, 2018 141.46 142.27 139.40 140.52 354,089 -0.99(-0.70%)
Mar 27, 2018 146.19 146.28 140.69 141.51 305,532 -3.79(-2.61%)
Mar 26, 2018 144.50 145.59 143.10 145.30 393,924 +2.52(+1.76%)
Mar 23, 2018 145.78 148.86 142.52 142.78 310,518 -1.93(-1.33%)
Mar 22, 2018 148.55 148.81 144.65 144.71 198,651 -4.94(-3.30%)
Mar 21, 2018 150.06 150.72 149.22 149.65 303,297 -0.72(-0.48%)
Mar 20, 2018 147.53 150.66 147.53 150.37 415,642 +3.11(+2.11%)
Mar 19, 2018 147.08 147.61 144.95 147.26 137,351 -0.46(-0.31%)
Mar 16, 2018 147.38 148.26 146.60 147.72 461,069 +0.82(+0.56%)
Mar 15, 2018 146.89 147.80 145.77 146.90 196,974 +0.01(+0.01%)
Mar 14, 2018 146.78 147.86 145.01 146.89 250,705 +0.59(+0.40%)
Mar 13, 2018 147.28 147.94 145.82 146.30 172,365 -0.40(-0.27%)
Mar 12, 2018 147.92 147.92 145.56 146.70 190,141 -0.75(-0.51%)
Mar 09, 2018 143.75 147.92 143.48 147.45 429,687 +4.62(+3.23%)
Mar 08, 2018 142.46 143.28 141.12 142.83 263,627 +0.78(+0.55%)
Mar 07, 2018 142.73 142.05 438,769 +1.02(+0.72%)
Mar 06, 2018 139.35 141.39 138.61 141.03 328,073 +2.13(+1.53%)
Mar 05, 2018 136.76 139.52 136.49 138.90 360,599 +1.45(+1.05%)
Mar 02, 2018 134.80 137.58 134.19 137.45 377,596 +1.51(+1.11%)
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.