Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 133.61 134.21 131.55 131.88 4,517,847 -2.10(-1.57%)
May 30, 2018 129.21 134.50 128.48 133.97 2,992,314 +5.51(+4.29%)
May 29, 2018 128.29 129.16 127.39 128.46 2,300,275 -0.74(-0.58%)
May 25, 2018 129.21 129.21 129.21 0 -0.33(-0.26%)
May 24, 2018 128.46 129.63 127.27 129.54 1,819,868 -0.08(-0.06%)
May 23, 2018 129.39 129.68 128.03 129.62 1,268,207 -0.61(-0.47%)
May 22, 2018 130.56 130.71 128.57 130.23 1,713,915 -0.42(-0.32%)
May 21, 2018 129.65 131.04 129.54 130.65 1,213,640 +1.30(+1.00%)
May 18, 2018 130.03 130.24 128.96 129.35 2,376,373 -0.75(-0.57%)
May 17, 2018 129.80 130.27 129.04 130.10 1,347,561 +0.02(+0.02%)
May 16, 2018 130.02 130.36 129.02 130.07 1,125,496 +0.18(+0.14%)
May 15, 2018 130.12 130.64 128.96 129.90 1,521,955 -0.47(-0.36%)
May 14, 2018 129.48 130.50 128.32 130.36 1,650,373 +1.41(+1.09%)
May 11, 2018 129.39 129.53 128.32 128.96 1,476,016 -0.54(-0.42%)
May 10, 2018 129.89 130.33 128.83 129.50 1,893,040 -1.22(-0.93%)
May 09, 2018 128.51 131.02 127.42 130.72 1,614,798 +2.44(+1.90%)
May 08, 2018 128.77 129.29 127.63 128.28 1,604,644 -0.62(-0.48%)
May 07, 2018 129.05 129.59 128.19 128.90 1,521,812 +0.05(+0.04%)
May 04, 2018 126.95 129.77 126.09 128.85 1,736,839 +1.73(+1.36%)
May 03, 2018 126.05 128.24 124.59 127.12 2,590,273 +0.52(+0.41%)
May 02, 2018 126.66 128.07 126.01 126.60 2,100,565 -0.10(-0.08%)
May 01, 2018 127.56 128.19 125.00 126.70 2,424,272 -0.95(-0.75%)
Apr 30, 2018 128.21 129.99 127.64 127.65 1,745,302 +0.26(+0.20%)
Apr 27, 2018 127.84 128.97 126.02 127.39 1,964,892 -1.69(-1.31%)
Apr 26, 2018 129.44 131.38 125.97 129.09 3,766,026 -1.32(-1.01%)
Apr 25, 2018 130.95 131.24 129.41 130.41 1,787,976 -0.42(-0.32%)
Apr 24, 2018 133.56 133.91 129.75 130.83 1,895,537 -2.10(-1.58%)
Apr 23, 2018 133.55 133.84 132.11 132.93 1,658,394 -0.71(-0.53%)
Apr 20, 2018 133.76 134.31 131.97 133.64 1,974,023 +0.49(+0.37%)
Apr 19, 2018 134.08 134.83 132.70 133.15 1,651,066 -0.59(-0.44%)
Apr 18, 2018 133.53 134.30 132.53 133.74 1,267,859 +0.36(+0.27%)
Apr 17, 2018 133.42 134.91 133.22 133.38 1,963,995 +0.60(+0.45%)
Apr 16, 2018 133.53 134.33 132.74 132.78 1,262,848 +0.49(+0.37%)
Apr 13, 2018 133.89 133.95 131.39 132.30 1,266,897 -0.64(-0.48%)
Apr 12, 2018 131.51 134.53 131.17 132.94 2,219,272 +2.39(+1.83%)
Apr 11, 2018 131.17 131.58 129.93 130.55 1,607,290 -1.89(-1.42%)
Apr 10, 2018 130.36 133.24 130.28 132.44 2,442,801 +3.57(+2.77%)
Apr 09, 2018 128.49 131.50 128.00 128.87 1,790,785 +0.74(+0.58%)
Apr 06, 2018 131.01 131.17 127.24 128.12 1,622,833 -3.83(-2.90%)
Apr 05, 2018 131.08 132.84 130.15 131.95 2,235,502 +2.02(+1.56%)
Apr 04, 2018 127.93 130.37 127.13 129.93 1,877,342 -0.06(-0.05%)
Apr 03, 2018 127.31 130.32 126.88 129.99 2,386,483 +2.32(+1.82%)
Apr 02, 2018 130.84 130.84 125.81 127.67 2,217,711 -3.27(-2.50%)
Mar 29, 2018 130.94 130.94 130.94 0 +2.35(+1.83%)
Mar 28, 2018 128.72 135.49 126.64 128.59 2,524,623 -0.13(-0.10%)
Mar 27, 2018 130.96 132.65 127.59 128.72 2,267,289 -2.19(-1.68%)
Mar 26, 2018 129.43 131.62 129.18 130.91 2,392,437 +2.91(+2.27%)
Mar 23, 2018 129.93 130.86 127.91 128.01 2,619,167 -1.65(-1.27%)
Mar 22, 2018 132.36 133.99 129.33 129.66 1,929,907 -3.51(-2.64%)
Mar 21, 2018 133.02 135.17 132.47 133.17 1,465,085 +0.26(+0.19%)
Mar 20, 2018 133.00 134.24 132.75 132.91 1,191,164 +0.52(+0.39%)
Mar 19, 2018 133.63 134.04 131.22 132.40 1,706,237 -1.28(-0.96%)
Mar 16, 2018 133.90 135.12 132.45 133.68 9,563,460 -0.22(-0.16%)
Mar 15, 2018 131.97 135.50 130.19 133.89 2,717,958 +1.97(+1.50%)
Mar 14, 2018 134.10 134.38 131.47 131.92 2,785,685 -1.50(-1.13%)
Mar 13, 2018 136.87 137.51 132.96 133.42 2,845,963 -3.54(-2.58%)
Mar 12, 2018 138.54 138.96 135.88 136.96 2,192,302 -1.81(-1.31%)
Mar 09, 2018 137.43 139.01 136.66 138.78 2,407,568 +2.41(+1.77%)
Mar 08, 2018 136.56 137.00 135.14 136.36 1,917,702 +0.45(+0.33%)
Mar 07, 2018 133.86 135.91 1,684,540 -0.81(-0.60%)
Mar 06, 2018 136.31 137.30 134.20 136.72 1,997,385 +0.89(+0.65%)
Mar 05, 2018 133.31 137.15 132.94 135.84 2,413,722 +1.80(+1.34%)
Mar 02, 2018 130.25 134.14 130.25 134.04 1,990,814 +3.22(+2.47%)
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.