Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 140.97 141.10 136.00 136.05 5,225,136 -5.07(-3.59%)
May 30, 2018 141.75 142.09 140.32 141.11 3,154,711 +0.06(+0.04%)
May 29, 2018 142.90 144.58 139.69 141.05 3,682,100 -3.63(-2.51%)
May 25, 2018 144.68 144.68 144.68 0 +0.75(+0.52%)
May 24, 2018 144.26 144.36 141.90 143.94 2,666,951 +1.46(+1.02%)
May 23, 2018 139.89 142.58 139.27 142.48 2,203,408 +1.36(+0.96%)
May 22, 2018 144.08 145.05 140.95 141.12 2,705,707 -2.95(-2.05%)
May 21, 2018 145.14 146.86 142.04 144.07 5,408,909 +2.80(+1.98%)
May 18, 2018 133.31 142.95 132.95 141.27 8,559,644 +7.68(+5.75%)
May 17, 2018 134.03 134.76 132.31 133.59 4,495,376 -0.49(-0.37%)
May 16, 2018 132.51 134.31 132.51 134.08 2,074,142 +1.66(+1.25%)
May 15, 2018 132.24 133.26 130.40 132.42 3,445,265 -1.11(-0.83%)
May 14, 2018 134.99 135.24 132.66 133.53 3,828,592 -0.52(-0.39%)
May 11, 2018 133.59 135.58 132.99 134.05 2,733,150 +0.65(+0.48%)
May 10, 2018 132.37 134.22 131.53 133.41 2,652,733 +1.32(+1.00%)
May 09, 2018 130.31 132.42 129.29 132.09 2,563,349 +2.81(+2.18%)
May 08, 2018 127.98 129.85 127.59 129.28 2,405,921 +1.68(+1.32%)
May 07, 2018 127.39 129.00 126.73 127.59 2,023,071 +2.66(+2.13%)
May 04, 2018 123.86 125.80 122.97 124.94 2,126,126 +0.39(+0.31%)
May 03, 2018 123.75 125.05 119.44 124.54 4,084,666 +1.93(+1.57%)
May 02, 2018 123.22 125.46 122.47 122.61 2,840,844 -0.56(-0.46%)
May 01, 2018 122.62 123.95 120.28 123.18 2,614,183 +0.04(+0.03%)
Apr 30, 2018 125.34 125.97 123.04 123.14 2,784,105 -2.03(-1.62%)
Apr 27, 2018 124.39 127.33 124.05 125.17 2,859,460 +1.12(+0.90%)
Apr 26, 2018 125.62 125.79 121.66 124.05 4,474,578 -1.52(-1.21%)
Apr 25, 2018 125.64 127.30 123.84 125.57 3,370,791 -0.10(-0.08%)
Apr 24, 2018 134.95 135.72 125.04 125.67 6,008,966 -7.22(-5.43%)
Apr 23, 2018 133.99 134.51 132.23 132.89 1,368,409 -0.84(-0.63%)
Apr 20, 2018 134.97 136.37 133.12 133.72 2,084,421 -1.04(-0.77%)
Apr 19, 2018 136.34 136.97 133.31 134.76 2,516,976 -1.52(-1.11%)
Apr 18, 2018 137.03 138.05 135.96 136.28 2,222,116 +0.56(+0.42%)
Apr 17, 2018 137.12 138.45 135.72 135.72 2,151,586 +0.15(+0.11%)
Apr 16, 2018 137.56 137.66 134.94 135.56 2,865,485 -0.91(-0.67%)
Apr 13, 2018 138.05 138.31 135.56 136.47 2,895,698 -0.25(-0.19%)
Apr 12, 2018 132.53 137.56 132.53 136.73 3,577,699 +5.32(+4.05%)
Apr 11, 2018 132.19 133.02 131.26 131.41 2,536,986 -3.28(-2.43%)
Apr 10, 2018 132.90 136.03 132.34 134.68 2,870,428 +4.59(+3.53%)
Apr 09, 2018 133.46 134.16 129.88 130.09 3,988,844 -2.21(-1.67%)
Apr 06, 2018 135.88 136.31 130.15 132.30 3,620,020 -5.41(-3.93%)
Apr 05, 2018 136.42 139.43 135.86 137.71 3,255,955 +2.52(+1.86%)
Apr 04, 2018 132.23 135.73 130.64 135.19 4,921,175 -4.07(-2.92%)
Apr 03, 2018 138.94 139.41 136.27 139.26 2,151,160 +1.11(+0.80%)
Apr 02, 2018 140.48 140.93 135.85 138.15 2,363,395 -3.19(-2.25%)
Mar 29, 2018 141.33 141.33 141.33 0 +3.50(+2.54%)
Mar 28, 2018 137.84 139.79 135.39 137.84 2,917,714 -0.07(-0.05%)
Mar 27, 2018 139.80 142.29 136.77 137.91 2,966,639 -1.07(-0.77%)
Mar 26, 2018 137.21 139.29 134.96 138.98 2,718,403 +4.84(+3.61%)
Mar 23, 2018 137.55 139.33 133.78 134.14 3,244,437 -3.25(-2.36%)
Mar 22, 2018 139.34 141.73 137.05 137.39 4,152,358 -5.86(-4.09%)
Mar 21, 2018 144.01 145.42 141.15 143.25 3,201,062 -1.76(-1.21%)
Mar 20, 2018 145.20 146.88 144.27 145.01 1,654,249 +0.42(+0.29%)
Mar 19, 2018 147.42 147.67 143.05 144.59 2,610,105 -3.94(-2.65%)
Mar 16, 2018 144.76 148.62 144.45 148.53 4,213,190 +3.88(+2.68%)
Mar 15, 2018 145.85 146.53 144.25 144.66 1,457,201 -0.55(-0.38%)
Mar 14, 2018 147.21 147.28 144.02 145.21 2,474,768 -1.01(-0.69%)
Mar 13, 2018 149.51 150.74 145.62 146.21 3,014,611 -2.46(-1.65%)
Mar 12, 2018 152.23 152.31 147.56 148.67 2,494,419 -3.53(-2.32%)
Mar 09, 2018 146.83 152.28 146.59 152.20 4,223,546 +6.23(+4.27%)
Mar 08, 2018 142.92 146.24 141.14 145.98 3,837,222 +2.86(+2.00%)
Mar 07, 2018 143.49 140.47 143.11 2,856,564 -0.55(-0.38%)
Mar 06, 2018 143.75 144.63 142.72 143.67 2,640,726 +0.88(+0.62%)
Mar 05, 2018 138.26 143.42 136.90 142.79 3,413,010 +3.83(+2.76%)
Mar 02, 2018 140.98 141.63 137.56 138.95 4,600,250 -3.17(-2.23%)
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.