Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 127.62 128.49 126.82 126.82 7,581,159 -0.28(-0.22%)
Jun 28, 2018 125.43 127.46 125.10 127.10 6,868,444 +1.65(+1.31%)
Jun 27, 2018 127.36 127.98 125.44 125.45 7,604,454 -1.47(-1.15%)
Jun 26, 2018 126.50 128.10 126.02 126.92 8,077,012 +1.55(+1.24%)
Jun 25, 2018 129.18 129.18 124.03 125.36 10,533,379 -4.21(-3.25%)
Jun 22, 2018 129.84 130.08 128.56 129.58 6,447,362 +0.77(+0.59%)
Jun 21, 2018 129.52 130.33 128.55 128.81 9,075,514 -0.93(-0.72%)
Jun 20, 2018 129.76 130.88 129.74 129.74 7,511,171 +0.37(+0.29%)
Jun 19, 2018 128.84 129.49 127.89 129.37 6,848,670 -1.04(-0.80%)
Jun 18, 2018 128.66 130.52 128.42 130.41 9,098,570 +1.05(+0.81%)
Jun 15, 2018 129.26 128.31 129.36 10,490,353 +0.09(+0.07%)
Jun 14, 2018 129.22 129.93 129.02 129.26 6,750,713 +0.58(+0.45%)
Jun 13, 2018 129.44 130.00 128.60 128.69 5,098,139 -0.44(-0.34%)
Jun 12, 2018 128.34 129.39 127.86 129.13 5,998,226 +0.91(+0.71%)
Jun 11, 2018 129.17 129.44 128.12 128.22 8,343,289 -0.80(-0.62%)
Jun 08, 2018 127.77 129.18 127.57 129.01 5,494,491 +0.86(+0.67%)
Jun 07, 2018 130.56 130.78 127.39 128.15 8,677,768 -2.34(-1.79%)
Jun 06, 2018 130.52 130.49 8,423,713 +2.60(+2.04%)
Jun 05, 2018 127.71 127.94 127.06 127.88 6,473,254 +0.47(+0.37%)
Jun 04, 2018 126.33 127.89 125.84 127.42 7,496,346 +2.13(+1.70%)
Jun 01, 2018 126.24 126.88 124.82 125.29 8,692,814 +0.12(+0.10%)
May 31, 2018 125.10 125.99 124.46 125.16 11,578,021 +0.08(+0.06%)
May 30, 2018 124.67 125.53 124.35 125.09 11,103,100 +0.91(+0.73%)
May 29, 2018 124.85 125.48 123.58 124.18 10,863,505 -1.52(-1.21%)
May 25, 2018 125.70 125.70 125.70 0 -0.58(-0.46%)
May 24, 2018 126.22 126.59 124.95 126.28 6,302,756 +0.01(+0.01%)
May 23, 2018 124.53 126.30 124.28 126.28 6,860,606 +1.12(+0.89%)
May 22, 2018 125.43 126.18 124.95 125.16 6,940,238 +0.05(+0.04%)
May 21, 2018 125.39 125.92 124.47 125.11 5,839,919 +0.70(+0.56%)
May 18, 2018 124.11 124.80 123.58 124.41 6,352,673 +0.00(+0.00%)
May 17, 2018 125.03 125.24 124.10 124.41 5,129,634 -0.72(-0.57%)
May 16, 2018 125.32 125.61 124.79 125.13 5,359,808 -0.20(-0.16%)
May 15, 2018 124.81 125.61 124.18 125.33 5,786,562 -0.11(-0.08%)
May 14, 2018 126.60 126.67 124.92 125.43 5,248,059 -0.58(-0.46%)
May 11, 2018 125.23 126.27 124.50 126.02 5,687,583 +0.78(+0.63%)
May 10, 2018 125.51 125.95 124.96 125.23 6,889,121 +0.15(+0.12%)
May 09, 2018 124.28 125.23 123.88 125.08 6,401,247 +0.90(+0.72%)
May 08, 2018 123.45 124.25 122.66 124.18 5,276,939 +0.61(+0.50%)
May 07, 2018 122.75 123.82 122.60 123.57 6,001,548 +1.05(+0.86%)
May 04, 2018 120.77 122.71 120.52 122.52 6,065,480 +0.94(+0.77%)
May 03, 2018 120.27 121.85 119.80 121.58 7,090,904 +0.76(+0.63%)
May 02, 2018 122.25 122.46 120.45 120.81 8,907,250 -1.08(-0.89%)
May 01, 2018 121.27 121.95 119.98 121.89 6,702,268 +0.60(+0.50%)
Apr 30, 2018 121.16 122.27 121.08 121.29 8,837,355 +0.83(+0.69%)
Apr 27, 2018 120.87 121.45 119.87 120.46 7,157,878 -1.02(-0.84%)
Apr 26, 2018 119.63 121.97 118.41 121.48 15,006,366 +5.61(+4.84%)
Apr 25, 2018 115.81 116.01 114.12 115.87 8,364,468 -0.06(-0.05%)
Apr 24, 2018 119.37 119.53 115.24 115.93 9,868,792 -3.05(-2.56%)
Apr 23, 2018 118.83 119.47 118.44 118.98 8,372,841 +0.25(+0.21%)
Apr 20, 2018 118.60 119.32 117.88 118.73 7,823,976 +0.23(+0.19%)
Apr 19, 2018 118.84 119.23 117.73 118.50 7,630,129 -0.50(-0.42%)
Apr 18, 2018 118.60 119.37 117.95 119.00 5,409,003 +0.65(+0.55%)
Apr 17, 2018 117.50 118.79 117.12 118.35 6,253,496 +1.83(+1.57%)
Apr 16, 2018 116.73 117.46 116.16 116.51 7,221,125 +1.08(+0.94%)
Apr 13, 2018 116.37 117.08 115.34 115.43 9,596,865 -0.31(-0.26%)
Apr 12, 2018 115.10 116.61 115.09 115.74 5,925,961 +1.23(+1.08%)
Apr 11, 2018 114.71 116.30 114.35 114.50 6,145,517 -0.90(-0.78%)
Apr 10, 2018 115.25 115.83 114.37 115.40 9,420,514 +1.84(+1.62%)
Apr 09, 2018 113.41 115.36 113.41 113.56 7,348,410 +1.04(+0.93%)
Apr 06, 2018 114.89 115.25 111.96 112.52 8,769,992 -3.34(-2.88%)
Apr 05, 2018 115.67 116.64 115.07 115.85 7,122,047 +1.32(+1.15%)
Apr 04, 2018 111.75 114.83 111.57 114.53 8,813,841 +0.58(+0.51%)
Apr 03, 2018 113.66 114.71 112.32 113.95 7,410,536 +0.77(+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.