Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 133.60 134.20 131.54 131.87 4,518,310 -2.10(-1.56%)
May 30, 2018 129.19 134.49 128.47 133.96 2,992,620 +5.51(+4.29%)
May 29, 2018 128.28 129.15 127.37 128.45 2,300,511 -0.74(-0.58%)
May 25, 2018 129.19 129.19 129.19 0 -0.33(-0.26%)
May 24, 2018 128.45 129.61 127.26 129.53 1,820,055 -0.08(-0.06%)
May 23, 2018 129.38 129.67 128.01 129.61 1,268,337 -0.61(-0.47%)
May 22, 2018 130.54 130.70 128.55 130.21 1,714,091 -0.42(-0.32%)
May 21, 2018 129.64 131.03 129.53 130.63 1,213,764 +1.29(+1.00%)
May 18, 2018 130.02 130.23 128.95 129.34 2,376,616 -0.75(-0.57%)
May 17, 2018 129.78 130.25 129.03 130.08 1,347,699 +0.03(+0.02%)
May 16, 2018 130.00 130.34 129.00 130.06 1,125,612 +0.18(+0.14%)
May 15, 2018 130.11 130.63 128.95 129.88 1,522,111 -0.47(-0.36%)
May 14, 2018 129.47 130.49 128.30 130.35 1,650,543 +1.41(+1.09%)
May 11, 2018 129.38 129.52 128.30 128.94 1,476,167 -0.54(-0.42%)
May 10, 2018 129.87 130.32 128.82 129.49 1,893,234 -1.22(-0.93%)
May 09, 2018 128.50 131.01 127.41 130.71 1,614,963 +2.44(+1.90%)
May 08, 2018 128.76 129.28 127.61 128.27 1,604,808 -0.62(-0.48%)
May 07, 2018 129.04 129.58 128.18 128.89 1,521,968 +0.05(+0.04%)
May 04, 2018 126.94 129.76 126.08 128.84 1,737,017 +1.73(+1.36%)
May 03, 2018 126.04 128.22 124.58 127.11 2,590,538 +0.52(+0.41%)
May 02, 2018 126.64 128.06 126.00 126.59 2,100,780 -0.10(-0.08%)
May 01, 2018 127.54 128.17 124.98 126.68 2,424,521 -0.95(-0.75%)
Apr 30, 2018 128.20 129.98 127.63 127.64 1,745,481 +0.26(+0.20%)
Apr 27, 2018 127.83 128.96 126.00 127.38 1,965,093 -1.69(-1.31%)
Apr 26, 2018 129.43 131.36 125.95 129.07 3,766,412 -1.32(-1.01%)
Apr 25, 2018 130.93 131.22 129.40 130.39 1,788,159 -0.42(-0.32%)
Apr 24, 2018 133.55 133.90 129.74 130.81 1,895,732 -2.10(-1.58%)
Apr 23, 2018 133.53 133.82 132.10 132.92 1,658,564 -0.71(-0.53%)
Apr 20, 2018 133.74 134.30 131.95 133.63 1,974,225 +0.49(+0.37%)
Apr 19, 2018 134.07 134.82 132.68 133.13 1,651,236 -0.59(-0.44%)
Apr 18, 2018 133.52 134.28 132.52 133.73 1,267,989 +0.36(+0.27%)
Apr 17, 2018 133.40 134.90 133.21 133.37 1,964,197 +0.60(+0.45%)
Apr 16, 2018 133.52 134.32 132.73 132.77 1,262,977 +0.49(+0.37%)
Apr 13, 2018 133.87 133.93 131.38 132.28 1,267,027 -0.64(-0.48%)
Apr 12, 2018 131.50 134.51 131.15 132.93 2,219,500 +2.39(+1.83%)
Apr 11, 2018 131.15 131.56 129.91 130.54 1,607,455 -1.89(-1.42%)
Apr 10, 2018 130.34 133.22 130.27 132.42 2,443,051 +3.57(+2.77%)
Apr 09, 2018 128.48 131.48 127.99 128.85 1,790,968 +0.74(+0.58%)
Apr 06, 2018 131.00 131.16 127.23 128.11 1,622,999 -3.83(-2.90%)
Apr 05, 2018 131.06 132.83 130.13 131.94 2,235,731 +2.02(+1.56%)
Apr 04, 2018 127.91 130.36 127.12 129.91 1,877,535 -0.06(-0.05%)
Apr 03, 2018 127.30 130.30 126.87 129.98 2,386,728 +2.32(+1.82%)
Apr 02, 2018 130.83 130.83 125.79 127.66 2,217,938 -3.27(-2.50%)
Mar 29, 2018 130.93 130.93 130.93 0 +2.35(+1.83%)
Mar 28, 2018 128.71 135.47 126.63 128.58 2,524,881 -0.13(-0.10%)
Mar 27, 2018 130.95 132.63 127.57 128.71 2,267,522 -2.19(-1.68%)
Mar 26, 2018 129.42 131.60 129.17 130.90 2,392,682 +2.91(+2.27%)
Mar 23, 2018 129.91 130.84 127.90 128.00 2,619,436 -1.65(-1.27%)
Mar 22, 2018 132.35 133.98 129.31 129.65 1,930,104 -3.51(-2.64%)
Mar 21, 2018 133.01 135.16 132.46 133.16 1,465,235 +0.26(+0.19%)
Mar 20, 2018 132.99 134.23 132.74 132.90 1,191,286 +0.52(+0.39%)
Mar 19, 2018 133.62 134.03 131.21 132.38 1,706,412 -1.28(-0.96%)
Mar 16, 2018 133.89 135.10 132.44 133.66 9,564,440 -0.22(-0.16%)
Mar 15, 2018 131.95 135.49 130.18 133.88 2,718,236 +1.97(+1.50%)
Mar 14, 2018 134.09 134.37 131.45 131.91 2,785,971 -1.51(-1.13%)
Mar 13, 2018 136.85 137.50 132.94 133.41 2,846,255 -3.54(-2.58%)
Mar 12, 2018 138.53 138.95 135.87 136.95 2,192,527 -1.81(-1.31%)
Mar 09, 2018 137.42 138.99 136.65 138.76 2,407,815 +2.41(+1.77%)
Mar 08, 2018 136.55 136.99 135.13 136.35 1,917,899 +0.45(+0.33%)
Mar 07, 2018 133.85 135.90 1,684,712 -0.81(-0.60%)
Mar 06, 2018 136.29 137.28 134.19 136.71 1,997,590 +0.89(+0.65%)
Mar 05, 2018 133.29 137.14 132.93 135.82 2,413,970 +1.80(+1.34%)
Mar 02, 2018 130.24 134.13 130.24 134.03 1,991,018 +3.23(+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.