Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 132.41 133.78 131.61 132.21 1,474,121 -0.34(-0.26%)
May 30, 2018 131.69 133.30 131.49 132.55 793,202 +1.77(+1.35%)
May 29, 2018 133.13 133.22 130.12 130.78 1,245,131 -3.65(-2.71%)
May 25, 2018 134.43 134.43 134.43 0 -0.16(-0.12%)
May 24, 2018 134.09 134.95 133.03 134.59 789,424 +0.24(+0.18%)
May 23, 2018 134.23 135.30 133.92 134.35 821,584 -0.73(-0.54%)
May 22, 2018 134.29 135.73 134.24 135.08 823,426 +0.78(+0.58%)
May 21, 2018 133.81 135.74 133.79 134.30 695,049 +0.74(+0.55%)
May 18, 2018 133.47 134.44 133.06 133.56 926,898 +0.34(+0.26%)
May 17, 2018 132.09 133.47 131.32 133.22 785,797 +0.90(+0.68%)
May 16, 2018 133.26 134.66 132.09 132.32 1,139,314 -0.74(-0.55%)
May 15, 2018 135.11 135.90 132.78 133.06 1,080,273 -2.32(-1.72%)
May 14, 2018 136.47 136.88 135.09 135.38 718,325 -0.81(-0.60%)
May 11, 2018 136.29 136.99 135.72 136.20 862,144 -0.14(-0.10%)
May 10, 2018 133.70 136.49 133.23 136.34 1,153,229 +2.79(+2.09%)
May 09, 2018 133.54 134.12 132.70 133.55 964,512 +0.36(+0.27%)
May 08, 2018 132.26 133.62 132.07 133.19 758,133 +0.51(+0.39%)
May 07, 2018 131.79 133.51 131.75 132.68 798,824 +0.83(+0.63%)
May 04, 2018 131.49 132.75 129.49 131.85 1,189,324 -0.48(-0.36%)
May 03, 2018 131.37 132.62 129.78 132.33 998,530 +0.20(+0.15%)
May 02, 2018 134.36 134.91 132.02 132.13 984,414 -2.90(-2.15%)
May 01, 2018 134.50 135.28 133.58 135.03 669,055 +0.37(+0.27%)
Apr 30, 2018 136.24 136.69 134.63 134.66 1,058,883 -1.29(-0.95%)
Apr 27, 2018 134.79 136.22 134.62 135.95 685,926 +0.69(+0.51%)
Apr 26, 2018 134.54 136.32 132.87 135.26 1,081,919 +1.44(+1.08%)
Apr 25, 2018 134.04 134.21 132.90 133.82 1,084,810 -0.34(-0.25%)
Apr 24, 2018 135.58 136.11 133.56 134.16 1,059,071 -1.37(-1.01%)
Apr 23, 2018 136.17 136.68 135.24 135.53 837,741 -0.25(-0.18%)
Apr 20, 2018 136.90 137.35 135.07 135.77 1,034,070 -0.74(-0.54%)
Apr 19, 2018 135.96 137.22 135.43 136.51 1,004,889 +0.58(+0.43%)
Apr 18, 2018 136.39 136.47 135.45 135.92 694,728 +0.11(+0.08%)
Apr 17, 2018 135.90 136.37 135.06 135.81 909,817 +0.28(+0.21%)
Apr 16, 2018 134.92 137.33 134.09 135.53 685,582 +1.66(+1.24%)
Apr 13, 2018 134.30 135.11 133.51 133.87 709,049 +0.40(+0.30%)
Apr 12, 2018 132.63 134.42 132.59 133.47 1,080,321 +1.47(+1.11%)
Apr 11, 2018 131.02 132.15 130.82 132.00 805,843 -0.11(-0.09%)
Apr 10, 2018 132.02 133.08 131.31 132.12 763,806 +1.08(+0.83%)
Apr 09, 2018 130.66 132.73 130.05 131.03 1,075,825 +0.76(+0.59%)
Apr 06, 2018 131.22 132.32 129.20 130.27 724,213 -1.86(-1.41%)
Apr 05, 2018 132.67 133.04 131.61 132.12 663,660 +0.04(+0.03%)
Apr 04, 2018 129.65 132.33 129.22 132.09 672,187 +1.31(+1.00%)
Apr 03, 2018 130.65 131.43 129.42 130.78 769,827 +0.52(+0.40%)
Apr 02, 2018 132.80 133.12 128.66 130.26 1,217,969 -2.02(-1.52%)
Mar 29, 2018 132.28 132.28 132.28 0 +0.82(+0.62%)
Mar 28, 2018 131.13 132.48 130.46 131.46 967,131 +0.60(+0.46%)
Mar 27, 2018 132.72 133.78 130.02 130.85 1,385,897 -1.87(-1.41%)
Mar 26, 2018 130.29 133.00 130.03 132.72 991,873 +3.42(+2.65%)
Mar 23, 2018 131.75 132.64 129.26 129.30 1,583,400 -2.02(-1.54%)
Mar 22, 2018 134.36 135.56 131.13 131.31 1,657,314 -3.87(-2.86%)
Mar 21, 2018 136.95 137.13 135.18 135.18 1,456,528 -1.76(-1.29%)
Mar 20, 2018 137.27 137.73 136.61 136.94 915,174 +0.26(+0.19%)
Mar 19, 2018 137.62 138.49 136.11 136.68 840,007 -0.91(-0.66%)
Mar 16, 2018 136.53 138.08 136.48 137.59 1,518,144 +0.94(+0.69%)
Mar 15, 2018 136.80 137.23 135.68 136.65 1,740,415 +0.71(+0.52%)
Mar 14, 2018 138.30 138.30 135.57 135.94 1,269,596 -1.64(-1.19%)
Mar 13, 2018 138.30 138.65 137.31 137.58 929,445 -0.33(-0.24%)
Mar 12, 2018 139.69 139.92 137.22 137.91 1,081,814 -1.62(-1.16%)
Mar 09, 2018 136.68 139.66 136.66 139.53 1,580,043 +3.58(+2.63%)
Mar 08, 2018 134.79 136.44 134.14 135.95 818,784 +1.64(+1.22%)
Mar 07, 2018 134.72 134.31 945,364 +0.30(+0.23%)
Mar 06, 2018 133.30 134.09 131.20 134.01 1,068,444 +0.74(+0.56%)
Mar 05, 2018 129.88 133.82 128.79 133.26 1,205,729 +2.72(+2.09%)
Mar 02, 2018 128.97 130.72 128.50 130.54 869,632 +0.98(+0.76%)
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.