Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 135.31 133.93 134.68 1,512,575 +0.11(+0.08%)
Jun 28, 2018 134.23 135.01 134.16 134.57 891,715 +0.33(+0.25%)
Jun 27, 2018 134.74 135.49 134.11 134.24 946,788 -0.11(-0.08%)
Jun 26, 2018 133.66 134.81 133.66 134.35 1,325,357 +0.68(+0.51%)
Jun 25, 2018 134.02 134.57 133.52 133.67 1,734,835 -0.80(-0.59%)
Jun 22, 2018 134.40 135.08 134.27 134.47 2,917,891 +0.25(+0.19%)
Jun 21, 2018 134.72 134.78 133.95 134.22 1,297,776 -0.66(-0.49%)
Jun 20, 2018 134.60 135.56 134.14 134.88 1,531,772 +0.28(+0.21%)
Jun 19, 2018 136.84 136.97 134.05 134.60 2,891,201 -2.69(-1.96%)
Jun 18, 2018 137.31 137.31 136.86 137.29 1,525,618 -0.32(-0.23%)
Jun 15, 2018 137.88 137.06 137.61 1,535,955 -0.27(-0.20%)
Jun 14, 2018 137.75 138.13 137.29 137.88 1,082,685 +0.24(+0.17%)
Jun 13, 2018 138.44 138.57 137.59 137.64 1,574,911 -0.78(-0.56%)
Jun 12, 2018 138.99 139.22 138.34 138.42 550,524 -0.53(-0.38%)
Jun 11, 2018 139.10 139.24 138.78 138.95 1,686,427 -0.23(-0.17%)
Jun 08, 2018 139.10 139.25 138.46 139.18 984,975 +0.12(+0.09%)
Jun 07, 2018 138.14 139.08 138.14 139.06 1,258,406 +0.84(+0.61%)
Jun 06, 2018 138.25 137.68 138.22 1,100,802 +0.57(+0.41%)
Jun 05, 2018 138.09 138.20 137.38 137.65 945,632 -0.44(-0.32%)
Jun 04, 2018 138.40 138.60 137.44 138.09 704,285 -0.16(-0.12%)
Jun 01, 2018 137.80 138.25 137.52 138.25 1,005,385 +0.74(+0.54%)
May 31, 2018 137.96 138.16 136.98 137.51 3,070,422 -0.46(-0.33%)
May 30, 2018 137.70 138.32 137.43 137.97 903,397 +0.28(+0.20%)
May 29, 2018 137.77 138.18 137.31 137.69 915,003 -0.41(-0.30%)
May 25, 2018 138.10 138.10 138.10 0 +0.29(+0.21%)
May 24, 2018 137.81 138.14 137.28 137.81 1,634,704 -0.05(-0.04%)
May 23, 2018 137.80 138.01 136.97 137.86 1,713,634 -0.39(-0.28%)
May 22, 2018 137.80 138.58 137.35 138.25 1,416,547 +0.77(+0.56%)
May 21, 2018 136.40 137.61 136.40 137.48 2,021,047 +1.14(+0.84%)
May 18, 2018 135.88 136.62 135.57 136.34 1,343,513 +0.36(+0.26%)
May 17, 2018 135.00 136.11 135.00 135.98 1,277,919 +0.90(+0.67%)
May 16, 2018 135.35 135.62 135.08 135.08 1,027,447 -0.12(-0.09%)
May 15, 2018 135.09 135.64 134.86 135.20 1,457,857 +0.01(+0.01%)
May 14, 2018 134.07 135.90 134.01 135.19 1,929,634 +0.89(+0.66%)
May 11, 2018 134.21 134.60 133.80 134.30 803,472 -0.03(-0.02%)
May 10, 2018 134.09 134.37 133.62 134.33 632,043 +0.40(+0.30%)
May 09, 2018 133.84 134.04 133.26 133.93 1,014,509 +0.63(+0.47%)
May 08, 2018 133.10 133.53 132.65 133.30 1,429,384 -0.14(-0.10%)
May 07, 2018 133.08 133.55 132.40 133.44 2,065,256 +0.90(+0.68%)
May 04, 2018 131.20 132.91 131.00 132.54 2,079,040 +0.92(+0.70%)
May 03, 2018 131.50 131.89 130.01 131.62 1,170,906 -0.12(-0.09%)
May 02, 2018 132.27 132.66 131.56 131.74 1,239,324 -0.49(-0.37%)
May 01, 2018 132.42 132.48 130.63 132.23 1,067,096 -0.31(-0.23%)
Apr 30, 2018 133.18 133.27 132.11 132.54 981,457 -0.46(-0.35%)
Apr 27, 2018 133.07 133.39 131.79 133.00 1,816,657 +0.04(+0.03%)
Apr 26, 2018 133.13 133.84 132.72 132.96 991,291 -0.34(-0.26%)
Apr 25, 2018 133.33 133.33 132.09 133.30 1,841,263 +0.27(+0.20%)
Apr 24, 2018 133.32 134.45 132.52 133.03 2,234,629 +0.00(+0.00%)
Apr 23, 2018 133.25 133.43 131.98 133.03 1,448,729 -0.01(-0.01%)
Apr 20, 2018 133.36 134.14 132.64 133.04 1,794,643 -0.32(-0.24%)
Apr 19, 2018 135.07 135.28 132.89 133.36 1,731,128 -1.65(-1.22%)
Apr 18, 2018 135.26 135.43 134.80 135.01 1,668,797 -0.01(-0.01%)
Apr 17, 2018 134.90 135.35 134.57 135.02 2,434,224 +0.36(+0.27%)
Apr 16, 2018 133.97 134.82 133.73 134.66 1,045,716 +0.89(+0.67%)
Apr 13, 2018 134.20 134.42 133.41 133.77 772,878 -0.19(-0.14%)
Apr 12, 2018 134.20 134.52 133.74 133.96 960,301 +0.02(+0.01%)
Apr 11, 2018 133.60 134.05 133.51 133.94 901,975 +0.09(+0.07%)
Apr 10, 2018 134.50 134.73 133.76 133.85 1,691,839 -0.02(-0.01%)
Apr 09, 2018 134.00 134.89 133.79 133.87 1,084,004 -0.03(-0.02%)
Apr 06, 2018 135.01 135.47 133.71 133.90 1,252,101 -1.41(-1.04%)
Apr 05, 2018 135.25 135.65 134.99 135.31 1,058,977 +0.30(+0.22%)
Apr 04, 2018 134.48 135.01 133.96 135.01 1,291,120 -0.37(-0.27%)
Apr 03, 2018 134.44 135.44 133.71 135.38 1,124,356 +0.97(+0.72%)
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.