Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 120.31 121.23 120.26 120.62 10,360,684 +0.48(+0.40%)
May 30, 2017 120.24 120.33 119.95 120.14 4,507,493 -0.40(-0.33%)
May 26, 2017 120.49 120.79 120.33 120.54 6,791,648 +1.06(+0.89%)
May 25, 2017 119.52 119.69 119.29 119.48 4,098,844 -0.13(-0.11%)
May 24, 2017 119.07 119.74 118.92 119.61 7,064,911 +0.47(+0.39%)
May 23, 2017 120.13 120.19 118.98 119.14 8,304,384 -0.76(-0.63%)
May 22, 2017 119.63 120.14 119.58 119.90 5,128,199 +0.50(+0.42%)
May 19, 2017 119.39 119.55 118.88 119.40 6,787,254 +0.59(+0.50%)
May 18, 2017 119.77 119.83 118.56 118.81 10,339,772 -0.98(-0.82%)
May 17, 2017 119.36 120.02 119.27 119.79 13,929,546 +2.14(+1.82%)
May 16, 2017 117.45 117.91 117.40 117.65 4,920,196 +0.51(+0.44%)
May 15, 2017 117.52 117.54 116.99 117.14 5,019,589 +0.31(+0.27%)
May 12, 2017 117.07 117.16 116.73 116.83 5,434,477 +0.33(+0.28%)
May 11, 2017 116.21 116.84 116.19 116.50 6,272,323 +0.46(+0.40%)
May 10, 2017 116.42 116.50 115.86 116.04 4,289,233 -0.01(-0.01%)
May 09, 2017 116.18 116.24 115.56 116.05 6,798,798 -0.70(-0.60%)
May 08, 2017 117.03 117.14 116.68 116.75 5,437,175 -0.26(-0.22%)
May 05, 2017 116.86 117.07 116.68 117.01 7,127,199 +0.22(+0.19%)
May 04, 2017 116.81 117.28 116.63 116.79 12,405,808 -1.19(-1.01%)
May 03, 2017 119.18 119.34 117.92 117.98 10,809,331 -1.67(-1.40%)
May 02, 2017 119.30 119.65 119.24 119.65 4,900,732 -0.02(-0.02%)
May 01, 2017 120.21 120.75 119.35 119.67 9,331,304 -1.10(-0.91%)
Apr 28, 2017 120.34 120.77 120.27 120.77 9,134,246 +0.38(+0.32%)
Apr 27, 2017 120.42 120.60 119.97 120.39 8,266,154 -0.45(-0.37%)
Apr 26, 2017 120.21 120.96 119.87 120.84 9,758,344 +0.59(+0.49%)
Apr 25, 2017 120.53 120.87 120.05 120.25 10,342,933 -1.23(-1.01%)
Apr 24, 2017 120.77 121.51 120.66 121.48 11,052,056 -0.83(-0.68%)
Apr 21, 2017 122.14 122.61 121.73 122.31 15,608,031 +0.35(+0.29%)
Apr 20, 2017 121.82 122.17 121.50 121.96 11,785,334 +0.23(+0.19%)
Apr 19, 2017 122.25 122.26 121.28 121.73 8,469,302 -1.09(-0.89%)
Apr 18, 2017 122.43 123.03 121.73 122.82 10,902,951 +0.58(+0.47%)
Apr 17, 2017 122.55 123.07 121.99 122.24 8,469,540 -0.36(-0.29%)
Apr 13, 2017 122.54 122.65 122.03 122.60 9,892,641 +0.58(+0.48%)
Apr 12, 2017 121.38 122.22 121.14 122.02 9,499,186 +0.83(+0.68%)
Apr 11, 2017 120.33 121.40 120.29 121.19 12,452,411 +1.73(+1.45%)
Apr 10, 2017 119.04 119.69 118.85 119.46 4,623,223 +0.00(+0.00%)
Apr 07, 2017 120.30 120.67 119.14 119.46 12,351,114 +0.28(+0.23%)
Apr 06, 2017 119.22 119.42 118.97 119.18 4,621,724 -0.44(-0.37%)
Apr 05, 2017 118.62 119.63 118.40 119.62 8,100,295 +0.00(+0.00%)
Apr 04, 2017 119.59 119.77 119.38 119.62 4,687,001 +0.27(+0.23%)
Apr 03, 2017 118.69 119.37 118.67 119.35 6,094,143 +0.63(+0.53%)
Mar 31, 2017 118.61 119.08 118.46 118.72 8,520,847 +0.25(+0.21%)
Mar 30, 2017 118.77 119.12 118.32 118.47 6,894,472 -0.86(-0.72%)
Mar 29, 2017 119.22 119.45 119.05 119.33 4,911,042 +0.29(+0.24%)
Mar 28, 2017 119.74 119.83 118.78 119.04 7,112,137 -0.49(-0.41%)
Mar 27, 2017 119.93 120.08 119.27 119.53 8,518,573 +0.67(+0.56%)
Mar 24, 2017 118.50 119.21 118.39 118.86 6,879,634 +0.19(+0.16%)
Mar 23, 2017 119.15 119.25 118.32 118.67 6,196,353 -0.16(-0.13%)
Mar 22, 2017 118.87 119.15 118.68 118.83 7,287,340 +0.29(+0.24%)
Mar 21, 2017 117.77 118.80 117.76 118.54 9,567,682 +0.98(+0.83%)
Mar 20, 2017 117.31 117.59 117.20 117.56 3,993,602 +0.57(+0.49%)
Mar 17, 2017 117.04 117.27 116.91 116.99 4,683,039 +0.26(+0.22%)
Mar 16, 2017 117.27 117.29 116.69 116.73 9,320,956 +0.48(+0.41%)
Mar 15, 2017 114.29 116.25 114.02 116.25 13,523,034 +2.13(+1.87%)
Mar 14, 2017 114.54 115.01 114.03 114.12 5,300,485 -0.62(-0.54%)
Mar 13, 2017 114.63 114.91 114.50 114.74 5,805,641 +0.02(+0.02%)
Mar 10, 2017 114.45 114.73 114.13 114.72 7,929,500 +0.25(+0.22%)
Mar 09, 2017 114.78 115.03 114.41 114.47 6,408,724 -0.59(-0.51%)
Mar 08, 2017 114.99 115.36 114.94 115.06 7,617,779 -0.72(-0.62%)
Mar 07, 2017 116.13 116.25 115.61 115.78 6,845,257 -0.94(-0.81%)
Mar 06, 2017 117.35 117.35 116.63 116.72 4,881,091 -0.79(-0.67%)
Mar 03, 2017 116.95 117.73 116.44 117.51 10,665,818 -0.07(-0.06%)
Mar 02, 2017 117.76 118.34 117.22 117.58 10,983,192 -1.48(-1.24%)
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.