Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 128.22 128.22 125.66 125.79 5,923,706 -2.15(-1.68%)
May 30, 2018 126.52 128.22 126.52 127.94 2,577,202 +1.91(+1.51%)
May 29, 2018 127.22 127.72 125.42 126.03 2,762,101 -2.09(-1.63%)
May 25, 2018 128.13 128.13 128.13 0 -0.36(-0.28%)
May 24, 2018 128.78 129.54 127.40 128.49 3,103,313 -0.20(-0.16%)
May 23, 2018 127.57 128.76 127.40 128.69 3,326,960 +0.38(+0.30%)
May 22, 2018 128.52 129.66 127.99 128.31 3,936,896 +0.32(+0.25%)
May 21, 2018 127.07 128.53 126.73 127.98 2,877,830 +1.83(+1.45%)
May 18, 2018 125.31 126.50 124.81 126.15 3,464,637 +1.04(+0.83%)
May 17, 2018 125.04 125.53 124.50 125.12 2,314,952 +0.27(+0.21%)
May 16, 2018 124.50 125.14 124.15 124.85 2,301,634 +0.17(+0.14%)
May 15, 2018 124.45 124.96 124.27 124.68 3,163,994 +0.04(+0.03%)
May 14, 2018 125.10 125.60 124.20 124.64 2,148,675 -0.05(-0.04%)
May 11, 2018 124.37 125.47 124.25 124.69 1,824,018 +0.05(+0.04%)
May 10, 2018 123.54 124.72 123.28 124.64 2,332,576 +1.36(+1.10%)
May 09, 2018 122.44 123.31 122.00 123.28 2,922,439 +1.23(+1.01%)
May 08, 2018 121.46 122.13 120.83 122.04 3,342,335 +0.06(+0.05%)
May 07, 2018 122.02 122.64 121.57 121.98 2,159,248 +0.23(+0.19%)
May 04, 2018 120.21 122.36 119.77 121.75 3,120,029 +0.45(+0.37%)
May 03, 2018 120.36 121.90 118.05 121.30 5,148,280 +0.32(+0.27%)
May 02, 2018 122.29 123.00 120.75 120.98 2,773,368 -1.30(-1.06%)
May 01, 2018 122.16 122.45 120.31 122.28 2,873,624 -0.14(-0.12%)
Apr 30, 2018 124.41 124.98 122.35 122.42 3,823,789 -1.90(-1.53%)
Apr 27, 2018 123.99 124.54 123.43 124.32 2,519,829 +0.11(+0.09%)
Apr 26, 2018 124.65 125.24 123.60 124.21 2,841,776 -0.22(-0.18%)
Apr 25, 2018 124.77 125.40 122.73 124.43 3,400,212 -0.14(-0.11%)
Apr 24, 2018 125.97 126.99 122.56 124.57 4,953,873 -1.18(-0.94%)
Apr 23, 2018 127.52 128.30 124.86 125.75 5,271,897 -1.65(-1.30%)
Apr 20, 2018 127.57 128.25 125.18 127.40 6,228,475 +2.06(+1.65%)
Apr 19, 2018 125.90 126.88 124.82 125.34 3,757,754 -1.05(-0.83%)
Apr 18, 2018 126.38 127.12 125.71 126.39 3,251,492 +0.57(+0.45%)
Apr 17, 2018 125.14 126.11 124.97 125.82 2,489,277 +1.65(+1.33%)
Apr 16, 2018 124.71 125.34 123.91 124.17 3,032,185 +0.53(+0.43%)
Apr 13, 2018 124.55 124.70 123.01 123.64 1,877,438 -0.30(-0.24%)
Apr 12, 2018 122.78 124.52 122.78 123.94 2,750,976 +1.85(+1.52%)
Apr 11, 2018 122.26 123.30 121.80 122.08 2,308,286 -1.14(-0.93%)
Apr 10, 2018 122.71 124.44 122.35 123.22 3,460,932 +2.37(+1.96%)
Apr 09, 2018 121.27 122.95 120.69 120.86 2,307,443 +0.08(+0.06%)
Apr 06, 2018 122.83 123.45 119.71 120.78 3,389,322 -3.10(-2.50%)
Apr 05, 2018 123.39 124.33 122.93 123.88 2,645,442 +1.32(+1.08%)
Apr 04, 2018 120.00 122.75 119.77 122.56 3,272,155 +0.49(+0.40%)
Apr 03, 2018 121.00 122.13 119.84 122.06 3,788,441 +1.55(+1.28%)
Apr 02, 2018 121.71 122.39 118.63 120.52 4,836,132 -1.76(-1.44%)
Mar 29, 2018 122.28 122.28 122.28 0 +1.06(+0.87%)
Mar 28, 2018 121.76 122.73 120.57 121.22 5,935,437 -0.91(-0.75%)
Mar 27, 2018 124.87 125.36 121.48 122.13 3,640,836 -2.20(-1.77%)
Mar 26, 2018 123.08 124.66 122.17 124.33 2,653,853 +3.10(+2.55%)
Mar 23, 2018 124.38 125.34 121.13 121.24 4,271,751 -3.05(-2.45%)
Mar 22, 2018 126.58 127.16 123.88 124.28 3,048,098 -3.79(-2.96%)
Mar 21, 2018 127.57 129.27 126.97 128.07 3,060,443 +0.75(+0.59%)
Mar 20, 2018 127.63 128.53 127.06 127.33 3,215,890 +0.24(+0.19%)
Mar 19, 2018 127.83 128.15 126.31 127.09 2,568,628 -1.34(-1.04%)
Mar 16, 2018 128.01 128.99 128.01 128.43 5,116,372 +0.60(+0.47%)
Mar 15, 2018 127.50 128.31 127.02 127.83 2,183,780 +0.55(+0.43%)
Mar 14, 2018 129.12 129.16 127.00 127.28 2,397,262 -0.91(-0.71%)
Mar 13, 2018 129.16 129.99 127.84 128.19 2,228,738 -0.62(-0.48%)
Mar 12, 2018 130.66 130.70 128.56 128.81 2,854,397 -1.68(-1.28%)
Mar 09, 2018 128.62 130.70 128.28 130.48 3,409,084 +2.52(+1.97%)
Mar 08, 2018 128.07 128.54 127.07 127.96 2,565,794 +0.69(+0.55%)
Mar 07, 2018 128.06 124.59 127.27 4,705,518 +0.91(+0.72%)
Mar 06, 2018 126.38 126.85 125.50 126.36 3,287,168 +0.69(+0.55%)
Mar 05, 2018 124.87 126.06 123.98 125.66 4,018,082 +0.31(+0.25%)
Mar 02, 2018 123.81 125.90 123.65 125.35 4,022,780 +0.79(+0.63%)
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.