Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 166.13 167.22 165.21 166.70 1,922,278 -0.70(-0.42%)
May 30, 2019 166.31 168.00 166.31 167.40 1,119,386 +1.13(+0.68%)
May 29, 2019 166.29 167.29 165.33 166.27 1,633,159 -0.73(-0.44%)
May 28, 2019 167.81 168.61 166.44 167.00 2,495,880 -0.39(-0.23%)
May 24, 2019 168.09 168.81 167.23 167.39 1,353,766 +0.51(+0.30%)
May 23, 2019 166.97 167.44 165.17 166.88 1,299,364 -1.98(-1.17%)
May 22, 2019 167.87 169.79 167.75 168.87 1,294,968 +0.77(+0.46%)
May 21, 2019 168.14 168.50 167.39 168.10 1,308,421 +0.97(+0.58%)
May 20, 2019 165.68 168.01 165.17 167.14 1,672,884 +0.20(+0.12%)
May 17, 2019 165.12 167.75 165.12 166.94 1,656,823 +0.15(+0.09%)
May 16, 2019 165.01 168.27 164.86 166.79 2,384,368 +2.59(+1.58%)
May 15, 2019 161.21 164.89 161.18 164.20 2,201,442 +1.68(+1.03%)
May 14, 2019 160.93 163.61 160.93 162.52 1,823,406 +2.42(+1.51%)
May 13, 2019 160.44 161.01 159.47 160.10 1,980,334 -3.07(-1.88%)
May 10, 2019 162.62 163.80 159.77 163.17 2,285,476 -0.15(-0.09%)
May 09, 2019 161.11 163.43 160.44 163.32 2,184,283 +0.60(+0.37%)
May 08, 2019 162.95 164.06 162.10 162.72 2,120,300 -0.11(-0.07%)
May 07, 2019 163.75 163.96 161.35 162.83 2,466,026 -2.17(-1.32%)
May 06, 2019 162.73 165.57 161.85 165.00 1,741,414 -0.67(-0.41%)
May 03, 2019 165.72 166.59 165.24 165.68 2,862,960 -2.26(-1.34%)
May 02, 2019 169.44 170.68 167.09 167.93 2,018,541 -1.80(-1.06%)
May 01, 2019 171.50 171.64 169.71 169.73 1,327,210 -1.27(-0.74%)
Apr 30, 2019 169.98 171.15 169.60 171.00 1,640,596 +1.37(+0.81%)
Apr 29, 2019 169.23 170.12 169.10 169.64 1,187,722 +0.36(+0.21%)
Apr 26, 2019 168.62 169.30 167.65 169.28 1,079,125 +0.82(+0.49%)
Apr 25, 2019 169.05 169.05 167.20 168.46 1,105,983 -0.81(-0.48%)
Apr 24, 2019 169.31 169.82 168.76 169.26 1,563,762 +0.31(+0.18%)
Apr 23, 2019 166.82 169.02 166.59 168.95 1,907,349 +2.26(+1.35%)
Apr 22, 2019 165.93 166.87 165.71 166.70 1,488,953 -0.51(-0.30%)
Apr 18, 2019 167.31 167.57 166.06 167.20 1,409,635 -0.32(-0.19%)
Apr 17, 2019 168.11 168.50 167.47 167.52 1,706,489 -0.10(-0.06%)
Apr 16, 2019 168.32 168.41 166.87 167.62 1,728,650 -0.23(-0.13%)
Apr 15, 2019 167.01 168.16 166.58 167.85 1,729,696 +0.62(+0.37%)
Apr 12, 2019 167.10 167.90 166.44 167.23 2,845,121 +0.26(+0.16%)
Apr 11, 2019 165.86 167.07 165.60 166.97 1,513,905 +1.27(+0.77%)
Apr 10, 2019 165.51 166.40 164.85 165.69 1,690,577 +0.68(+0.41%)
Apr 09, 2019 165.03 165.70 164.59 165.01 1,953,805 -1.10(-0.66%)
Apr 08, 2019 164.96 166.26 164.68 166.11 1,479,223 +0.71(+0.43%)
Apr 05, 2019 164.74 165.65 164.37 165.40 2,004,871 +0.92(+0.56%)
Apr 04, 2019 164.51 164.74 163.28 164.48 2,444,595 -0.03(-0.02%)
Apr 03, 2019 163.31 164.70 162.92 164.51 2,673,129 +1.69(+1.04%)
Apr 02, 2019 163.25 163.92 162.06 162.82 2,071,812 -0.88(-0.54%)
Apr 01, 2019 162.94 163.89 162.28 163.70 3,207,423 +0.28(+0.17%)
Mar 29, 2019 162.75 164.31 162.43 163.42 2,986,734 +0.84(+0.51%)
Mar 28, 2019 158.69 164.79 158.28 162.59 5,814,695 +8.03(+5.20%)
Mar 27, 2019 155.05 155.79 153.54 154.56 2,558,448 -0.44(-0.28%)
Mar 26, 2019 154.57 155.61 154.06 154.99 1,914,817 +1.73(+1.13%)
Mar 25, 2019 153.17 153.63 152.26 153.27 1,906,310 -0.15(-0.10%)
Mar 22, 2019 155.79 156.37 153.29 153.41 1,726,123 -2.79(-1.78%)
Mar 21, 2019 153.36 156.83 153.36 156.20 1,794,810 +1.83(+1.18%)
Mar 20, 2019 154.49 155.29 153.02 154.37 2,292,864 +0.07(+0.04%)
Mar 19, 2019 155.15 155.63 153.68 154.31 2,099,835 -0.21(-0.14%)
Mar 18, 2019 154.82 155.46 153.32 154.52 1,714,825 +0.04(+0.02%)
Mar 15, 2019 153.19 155.09 153.10 154.48 4,025,144 +1.46(+0.95%)
Mar 14, 2019 152.69 153.13 152.37 153.03 2,445,035 +0.66(+0.43%)
Mar 13, 2019 153.16 153.46 151.95 152.37 2,256,645 +0.11(+0.07%)
Mar 12, 2019 152.72 153.95 152.00 152.25 2,532,386 +0.05(+0.03%)
Mar 11, 2019 150.85 152.33 150.40 152.21 1,336,035 +2.09(+1.39%)
Mar 08, 2019 149.48 150.23 149.01 150.12 1,570,378 -0.15(-0.10%)
Mar 07, 2019 150.60 150.82 149.27 150.27 1,782,544 -0.50(-0.33%)
Mar 06, 2019 152.32 152.32 150.72 150.77 1,866,863 -1.19(-0.78%)
Mar 05, 2019 151.31 152.18 150.89 151.96 1,662,146 +0.79(+0.52%)
Mar 04, 2019 152.96 153.12 149.40 151.17 2,042,478 -1.28(-0.84%)
Mar 01, 2019 151.34 153.10 151.04 152.45 2,399,296 +2.62(+1.75%)
Feb 28, 2019 149.39 150.41 148.91 149.83 2,172,755 +0.70(+0.47%)
Feb 27, 2019 149.34 149.72 148.67 149.13 1,654,659 -0.66(-0.44%)
Feb 26, 2019 150.05 150.87 149.52 149.79 1,624,868 -0.31(-0.20%)
Feb 25, 2019 150.46 150.79 149.97 150.10 1,450,794 +0.16(+0.11%)
Feb 22, 2019 148.72 150.25 148.51 149.94 1,808,735 +1.83(+1.23%)
Feb 21, 2019 148.16 148.60 147.51 148.11 1,977,218 -0.17(-0.11%)
Feb 20, 2019 148.35 148.66 147.09 148.28 2,066,627 +0.21(+0.14%)
Feb 19, 2019 147.26 148.64 146.87 148.07 1,784,201 +0.23(+0.16%)
Feb 15, 2019 147.70 147.93 146.91 147.84 2,579,814 +1.28(+0.87%)
Feb 14, 2019 146.43 147.47 145.52 146.55 1,672,622 -0.17(-0.11%)
Feb 13, 2019 145.76 147.19 145.63 146.72 1,994,683 +1.30(+0.89%)
Feb 12, 2019 144.86 145.79 144.50 145.42 1,987,146 +1.22(+0.84%)
Feb 11, 2019 144.84 146.04 143.93 144.21 1,519,247 -0.25(-0.17%)
Feb 08, 2019 143.12 144.79 143.00 144.46 2,477,277 +0.38(+0.26%)
Feb 07, 2019 144.70 144.84 143.16 144.07 2,272,377 -1.84(-1.26%)
Feb 06, 2019 145.90 146.72 145.66 145.91 1,481,091 -0.15(-0.10%)
Feb 05, 2019 145.53 146.15 145.35 146.06 1,900,583 +0.72(+0.49%)
Feb 04, 2019 143.91 145.43 143.19 145.35 1,786,729 +1.68(+1.17%)
Feb 01, 2019 143.21 144.11 142.66 143.67 2,108,270 +1.10(+0.78%)
Jan 31, 2019 142.51 143.81 142.16 142.56 2,126,336 -0.50(-0.35%)
Jan 30, 2019 141.60 143.44 140.97 143.06 1,808,803 +1.92(+1.36%)
Jan 29, 2019 141.14 141.50 140.30 141.14 2,088,506 -0.21(-0.15%)
Jan 28, 2019 139.93 141.35 139.45 141.35 2,204,239 +0.36(+0.26%)
Jan 25, 2019 140.73 141.33 140.16 140.98 1,877,022 +1.58(+1.13%)
Jan 24, 2019 138.16 139.55 138.03 139.41 2,097,129 +1.61(+1.17%)
Jan 23, 2019 139.14 140.13 136.89 137.80 2,142,769 -0.51(-0.37%)
Jan 22, 2019 138.80 139.64 137.32 138.31 2,100,571 -1.37(-0.98%)
Jan 18, 2019 139.27 140.57 138.44 139.68 2,660,918 +1.23(+0.89%)
Jan 17, 2019 136.70 138.91 136.70 138.45 1,829,095 +1.15(+0.84%)
Jan 16, 2019 138.13 138.76 137.15 137.30 2,864,320 +0.92(+0.67%)
Jan 15, 2019 134.70 136.94 134.63 136.38 1,662,767 +1.82(+1.35%)
Jan 14, 2019 134.42 135.24 133.83 134.56 1,598,882 -1.21(-0.89%)
Jan 11, 2019 132.78 136.88 132.78 135.77 2,158,570 -0.73(-0.54%)
Jan 10, 2019 134.31 136.60 133.95 136.50 1,977,841 +1.07(+0.79%)
Jan 09, 2019 134.87 136.67 134.75 135.43 2,336,826 +0.68(+0.50%)
Jan 08, 2019 134.28 136.30 132.48 134.75 2,836,480 +3.32(+2.53%)
Jan 07, 2019 130.75 132.18 129.84 131.43 2,459,894 +0.46(+0.35%)
Jan 04, 2019 128.24 131.23 127.66 130.97 2,473,399 +4.90(+3.89%)
Jan 03, 2019 129.17 129.58 125.88 126.07 2,937,466 -4.46(-3.41%)
Jan 02, 2019 128.99 131.09 128.38 130.53 2,218,026 -0.39(-0.30%)
Dec 31, 2018 130.35 131.18 129.41 130.92 1,967,173 +1.11(+0.85%)
Dec 28, 2018 130.92 131.65 128.88 129.81 2,170,848 -0.55(-0.42%)
Dec 27, 2018 127.30 130.36 125.05 130.36 2,888,973 +1.30(+1.01%)
Dec 26, 2018 125.15 129.07 123.14 129.06 2,680,389 +4.96(+4.00%)
Dec 24, 2018 126.81 127.12 124.04 124.10 2,482,985 -3.28(-2.57%)
Dec 21, 2018 130.93 134.48 127.13 127.38 6,717,621 -5.85(-4.39%)
Dec 20, 2018 135.55 136.67 129.51 133.23 6,903,422 -6.93(-4.94%)
Dec 19, 2018 141.39 145.03 138.88 140.16 3,512,344 -1.10(-0.78%)
Dec 18, 2018 142.36 143.01 140.33 141.25 2,781,820 +0.44(+0.31%)
Dec 17, 2018 143.66 143.89 140.08 140.82 2,770,382 -3.58(-2.48%)
Dec 14, 2018 147.00 147.29 144.02 144.40 2,516,159 -4.38(-2.95%)
Dec 13, 2018 148.35 149.56 147.83 148.78 2,031,370 +1.51(+1.03%)
Dec 12, 2018 148.79 149.67 147.19 147.27 2,610,145 +0.30(+0.20%)
Dec 11, 2018 148.55 149.32 146.15 146.97 1,923,978 +0.54(+0.37%)
Dec 10, 2018 145.78 147.30 143.36 146.43 2,456,625 +0.25(+0.17%)
Dec 07, 2018 147.51 149.27 145.06 146.18 3,328,167 -1.67(-1.13%)
Dec 06, 2018 149.21 150.17 145.43 147.85 6,475,391 -4.60(-3.02%)
Dec 04, 2018 154.55 156.32 152.35 152.46 3,348,416 -2.42(-1.56%)
Dec 03, 2018 154.09 155.11 152.90 154.88 2,460,135 +2.13(+1.40%)
Nov 30, 2018 150.19 152.76 149.46 152.75 6,282,266 +3.20(+2.14%)
Nov 29, 2018 150.60 150.83 149.30 149.54 2,597,364 -1.06(-0.70%)
Nov 28, 2018 148.56 150.74 147.89 150.60 2,997,633 +2.88(+1.95%)
Nov 27, 2018 146.73 147.97 146.24 147.72 2,078,731 +0.66(+0.45%)
Nov 26, 2018 147.19 148.07 146.12 147.06 2,278,652 +1.37(+0.94%)
Nov 23, 2018 144.70 146.57 144.14 145.70 1,011,159 -0.05(-0.03%)
Nov 21, 2018 145.75 145.75 145.75 0 -1.78(-1.21%)
Nov 20, 2018 148.74 149.45 146.45 147.53 2,396,317 -3.59(-2.38%)
Nov 19, 2018 152.73 154.06 150.51 151.12 2,279,601 -2.07(-1.35%)
Nov 16, 2018 150.14 153.96 150.12 153.19 3,466,464 +2.33(+1.54%)
Nov 15, 2018 148.48 151.29 148.02 150.86 2,750,657 +2.04(+1.37%)
Nov 14, 2018 151.54 151.71 147.97 148.82 3,013,129 -1.08(-0.72%)
Nov 13, 2018 151.03 152.12 149.41 149.90 1,601,331 -0.92(-0.61%)
Nov 12, 2018 152.75 153.15 150.70 150.82 2,415,371 -2.52(-1.64%)
Nov 09, 2018 152.29 153.80 151.47 153.33 2,027,166 +0.60(+0.40%)
Nov 08, 2018 151.22 152.76 151.21 152.73 1,388,003 +0.59(+0.38%)
Nov 07, 2018 148.55 152.25 148.54 152.14 2,453,990 +4.13(+2.79%)
Nov 06, 2018 147.59 148.52 147.34 148.01 1,469,881 +0.76(+0.52%)
Nov 05, 2018 146.35 147.59 145.51 147.25 1,836,639 +1.12(+0.77%)
Nov 02, 2018 147.57 149.17 144.83 146.13 2,152,646 -1.10(-0.75%)
Nov 01, 2018 146.60 147.82 146.17 147.23 1,908,202 +0.89(+0.61%)
Oct 31, 2018 145.04 148.04 144.86 146.34 2,601,028 +2.79(+1.94%)
Oct 30, 2018 142.46 143.78 141.41 143.56 2,473,451 +1.75(+1.23%)
Oct 29, 2018 144.88 145.43 139.85 141.81 2,056,384 -1.59(-1.11%)
Oct 26, 2018 143.26 144.91 141.92 143.40 2,663,072 -2.29(-1.57%)
Oct 25, 2018 144.28 146.65 143.80 145.69 2,256,464 +3.53(+2.48%)
Oct 24, 2018 146.57 147.10 142.05 142.16 2,664,322 -4.61(-3.14%)
Oct 23, 2018 145.49 147.91 144.45 146.78 2,373,900 -1.36(-0.91%)
Oct 22, 2018 146.78 148.82 145.79 148.13 2,109,217 +1.18(+0.80%)
Oct 19, 2018 144.85 147.30 144.31 146.95 2,612,988 +1.93(+1.33%)
Oct 18, 2018 147.10 147.10 144.07 145.02 2,365,235 -2.51(-1.70%)
Oct 17, 2018 147.76 148.88 146.51 147.53 2,894,369 -0.78(-0.53%)
Oct 16, 2018 146.81 148.93 146.19 148.31 3,076,215 +3.02(+2.08%)
Oct 15, 2018 146.23 146.85 145.22 145.29 2,114,120 -1.40(-0.95%)
Oct 12, 2018 146.83 147.42 144.80 146.69 3,669,663 +3.16(+2.21%)
Oct 11, 2018 148.24 148.62 142.71 143.53 5,165,941 -5.28(-3.55%)
Oct 10, 2018 155.03 155.15 148.66 148.81 3,230,595 -6.49(-4.18%)
Oct 09, 2018 155.68 156.29 154.67 155.30 2,204,126 -1.01(-0.65%)
Oct 08, 2018 156.72 158.01 155.16 156.31 1,840,802 -1.22(-0.78%)
Oct 05, 2018 157.81 158.38 156.51 157.54 1,614,838 -0.58(-0.37%)
Oct 04, 2018 159.97 160.21 156.85 158.12 1,933,715 -2.10(-1.31%)
Oct 03, 2018 159.83 160.84 159.77 160.21 1,799,347 +0.91(+0.57%)
Oct 02, 2018 159.28 159.68 158.71 159.30 1,915,863 -0.33(-0.21%)
Oct 01, 2018 157.45 160.25 157.42 159.63 2,539,863 +3.04(+1.94%)
Sep 28, 2018 156.40 157.14 155.54 156.59 2,591,763 +0.14(+0.09%)
Sep 27, 2018 155.42 160.02 155.21 156.45 3,383,298 -2.69(-1.69%)
Sep 26, 2018 159.23 160.59 158.67 159.14 2,851,358 +0.14(+0.09%)
Sep 25, 2018 159.66 160.54 158.64 159.00 2,152,030 +0.18(+0.11%)
Sep 24, 2018 159.22 159.40 158.47 158.82 2,255,087 -1.44(-0.90%)
Sep 21, 2018 160.78 161.59 159.97 160.26 5,155,376 +0.05(+0.03%)
Sep 20, 2018 159.99 160.44 159.40 160.21 1,977,046 +0.91(+0.57%)
Sep 19, 2018 159.00 159.45 158.11 159.29 1,664,150 +0.67(+0.42%)
Sep 18, 2018 157.45 159.00 157.38 158.62 2,259,073 +1.26(+0.80%)
Sep 17, 2018 157.74 157.99 157.10 157.36 1,924,798 -0.55(-0.35%)
Sep 14, 2018 158.01 158.49 157.35 157.91 2,405,248 -0.40(-0.25%)
Sep 13, 2018 157.47 158.71 157.19 158.31 1,712,965 +1.58(+1.01%)
Sep 12, 2018 157.04 157.35 155.95 156.73 1,894,868 -0.31(-0.20%)
Sep 11, 2018 156.14 157.33 155.69 157.04 2,134,006 +1.05(+0.67%)
Sep 10, 2018 156.28 157.32 155.90 155.99 2,052,629 +0.44(+0.28%)
Sep 07, 2018 155.37 156.10 154.99 155.55 1,985,370 -0.27(-0.17%)
Sep 06, 2018 154.82 156.34 154.42 155.82 1,970,548 +0.66(+0.43%)
Sep 05, 2018 155.53 155.75 154.10 155.15 2,031,466 -0.79(-0.51%)
Sep 04, 2018 155.26 156.03 154.46 155.94 1,822,651 +0.40(+0.25%)
Aug 31, 2018 155.55 155.55 155.55 0 +0.40(+0.26%)
Aug 30, 2018 156.00 156.19 154.69 155.15 1,608,611 -1.05(-0.67%)
Aug 29, 2018 154.15 156.33 154.15 156.19 1,489,966 +1.93(+1.25%)
Aug 28, 2018 154.00 154.47 153.26 154.26 1,813,534 +0.74(+0.48%)
Aug 27, 2018 153.44 153.88 152.85 153.53 1,529,059 +0.91(+0.60%)
Aug 24, 2018 152.64 153.45 151.81 152.62 1,921,894 +0.63(+0.41%)
Aug 23, 2018 151.79 153.16 151.79 151.99 1,412,113 +0.26(+0.17%)
Aug 22, 2018 151.52 152.60 151.20 151.73 1,287,309 +0.28(+0.19%)
Aug 21, 2018 152.26 152.63 151.36 151.45 1,403,880 -0.47(-0.31%)
Aug 20, 2018 152.12 152.39 151.62 151.91 1,397,552 +0.21(+0.14%)
Aug 17, 2018 150.40 151.96 150.02 151.70 2,953,599 +1.84(+1.23%)
Aug 16, 2018 148.86 150.19 148.60 149.86 2,127,098 +2.28(+1.55%)
Aug 15, 2018 147.72 148.53 146.98 147.58 1,814,547 -0.76(-0.52%)
Aug 14, 2018 147.29 148.70 147.10 148.35 2,264,278 +0.93(+0.63%)
Aug 13, 2018 147.88 148.95 147.25 147.42 1,728,284 -0.41(-0.28%)
Aug 10, 2018 147.25 148.56 147.09 147.83 1,471,908 +0.04(+0.02%)
Aug 09, 2018 148.24 148.81 147.70 147.79 1,871,744 -0.46(-0.31%)
Aug 08, 2018 148.22 148.72 148.03 148.25 1,221,090 -0.06(-0.04%)
Aug 07, 2018 148.29 148.96 148.12 148.31 1,538,804 +0.57(+0.39%)
Aug 06, 2018 147.45 148.13 146.82 147.74 1,234,539 +0.19(+0.13%)
Aug 03, 2018 147.66 148.07 146.25 147.54 1,607,013 +0.20(+0.14%)
Aug 02, 2018 145.64 147.48 145.22 147.34 1,929,248 +0.41(+0.28%)
Aug 01, 2018 147.49 148.48 146.37 146.94 2,239,690 +0.35(+0.24%)
Jul 31, 2018 147.48 148.40 146.18 146.59 2,959,354 -0.08(-0.06%)
Jul 30, 2018 149.27 149.43 145.44 146.67 2,775,086 -2.39(-1.60%)
Jul 27, 2018 152.14 152.50 148.23 149.06 2,938,926 -2.90(-1.91%)
Jul 26, 2018 154.01 154.67 151.86 151.96 2,421,698 -1.76(-1.14%)
Jul 25, 2018 151.81 153.75 151.81 153.72 2,483,802 +1.76(+1.16%)
Jul 24, 2018 153.03 153.20 151.17 151.96 2,766,728 -0.73(-0.48%)
Jul 23, 2018 152.66 153.14 152.27 152.69 1,938,270 -0.52(-0.34%)
Jul 20, 2018 153.53 153.02 153.20 1,207,428 -0.34(-0.22%)
Jul 19, 2018 152.92 153.89 152.27 153.54 2,233,679 +0.47(+0.31%)
Jul 18, 2018 154.08 154.08 152.70 153.07 2,398,298 -1.55(-1.00%)
Jul 17, 2018 153.72 155.44 153.65 154.63 2,516,589 +0.39(+0.26%)
Jul 16, 2018 154.70 155.00 154.00 154.23 1,655,153 -0.41(-0.27%)
Jul 13, 2018 154.34 155.03 154.22 154.65 1,543,785 +0.06(+0.04%)
Jul 12, 2018 154.12 154.70 153.63 154.59 1,866,212 +1.58(+1.03%)
Jul 11, 2018 152.17 153.74 151.45 153.01 1,419,953 -0.14(-0.09%)
Jul 10, 2018 153.19 154.35 153.04 153.15 2,250,062 +0.30(+0.20%)
Jul 09, 2018 151.81 152.96 151.81 152.84 1,794,416 +1.49(+0.99%)
Jul 06, 2018 151.59 151.96 149.97 151.35 2,000,416 -0.27(-0.18%)
Jul 05, 2018 150.61 151.67 150.11 151.62 2,625,889 +1.34(+0.89%)
Jul 03, 2018 150.28 150.28 150.28 0 +0.10(+0.07%)
Jul 02, 2018 148.95 150.35 148.40 150.18 2,477,567 -0.33(-0.22%)
Jun 29, 2018 151.06 152.32 149.99 150.51 3,940,844 -0.84(-0.55%)
Jun 28, 2018 147.66 152.32 146.93 151.34 6,305,384 +8.43(+5.90%)
Jun 27, 2018 144.59 146.01 142.88 142.92 3,468,989 -1.40(-0.97%)
Jun 26, 2018 144.01 144.99 143.67 144.32 2,351,385 +0.64(+0.45%)
Jun 25, 2018 145.36 145.42 142.93 143.67 3,407,007 -3.19(-2.17%)
Jun 22, 2018 147.66 147.66 145.77 146.86 4,110,787 -0.37(-0.25%)
Jun 21, 2018 148.47 148.98 146.86 147.23 2,211,067 -1.60(-1.08%)
Jun 20, 2018 149.97 150.31 148.73 148.83 2,202,980 -1.42(-0.94%)
Jun 19, 2018 149.16 150.28 148.40 150.25 2,798,133 +0.40(+0.26%)
Jun 18, 2018 149.04 149.95 148.00 149.85 1,945,422 -0.55(-0.37%)
Jun 15, 2018 150.61 149.74 150.41 9,305,698 +0.66(+0.44%)
Jun 14, 2018 150.27 150.84 149.17 149.74 2,080,833 -0.24(-0.16%)
Jun 13, 2018 150.05 151.12 149.61 149.98 2,562,558 +0.16(+0.11%)
Jun 12, 2018 150.37 150.89 149.46 149.82 3,131,784 +0.08(+0.06%)
Jun 11, 2018 148.61 150.54 148.61 149.74 2,150,397 +0.53(+0.36%)
Jun 08, 2018 147.86 149.35 147.77 149.20 1,875,194 +1.44(+0.97%)
Jun 07, 2018 149.73 149.83 146.84 147.77 1,943,507 -1.93(-1.29%)
Jun 06, 2018 149.74 149.70 1,925,217 +2.57(+1.74%)
Jun 05, 2018 146.43 147.54 146.33 147.13 1,909,170 +0.45(+0.31%)
Jun 04, 2018 145.96 147.21 145.42 146.68 1,610,577 +0.50(+0.34%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback