Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 137.51 137.51 134.76 134.90 5,523,716 -2.31(-1.68%)
May 30, 2018 135.68 137.51 135.68 137.21 2,403,181 +2.04(+1.51%)
May 29, 2018 136.43 136.97 134.50 135.16 2,575,594 -2.24(-1.63%)
May 25, 2018 137.41 137.41 137.41 0 -0.38(-0.28%)
May 24, 2018 138.11 138.92 136.62 137.79 2,893,767 -0.22(-0.16%)
May 23, 2018 136.80 138.09 136.63 138.01 3,102,312 +0.41(+0.30%)
May 22, 2018 137.82 139.05 137.26 137.60 3,671,063 +0.35(+0.25%)
May 21, 2018 136.28 137.83 135.91 137.25 2,683,509 +1.96(+1.45%)
May 18, 2018 134.39 135.66 133.85 135.29 3,230,692 +1.11(+0.83%)
May 17, 2018 134.09 134.62 133.52 134.18 2,158,639 +0.29(+0.21%)
May 16, 2018 133.52 134.21 133.14 133.89 2,146,220 +0.18(+0.14%)
May 15, 2018 133.46 134.01 133.27 133.71 2,950,351 +0.04(+0.03%)
May 14, 2018 134.16 134.70 133.19 133.66 2,003,589 -0.05(-0.04%)
May 11, 2018 133.37 134.55 133.25 133.72 1,700,854 +0.05(+0.04%)
May 10, 2018 132.48 133.75 132.21 133.66 2,175,072 +1.46(+1.11%)
May 09, 2018 131.30 132.24 130.83 132.20 2,725,106 +1.32(+1.01%)
May 08, 2018 130.26 130.98 129.58 130.88 3,116,649 +0.06(+0.05%)
May 07, 2018 130.86 131.52 130.37 130.81 2,013,448 +0.24(+0.19%)
May 04, 2018 128.92 131.22 128.44 130.57 2,909,354 +0.48(+0.37%)
May 03, 2018 129.07 130.73 126.59 130.09 4,800,651 +0.34(+0.27%)
May 02, 2018 131.15 131.91 129.49 129.74 2,586,101 -1.39(-1.06%)
May 01, 2018 131.00 131.32 129.02 131.13 2,679,587 -0.15(-0.12%)
Apr 30, 2018 133.42 134.03 131.21 131.28 3,565,594 -2.04(-1.53%)
Apr 27, 2018 132.97 133.56 132.37 133.33 2,349,682 +0.12(+0.09%)
Apr 26, 2018 133.68 134.31 132.55 133.21 2,649,890 -0.24(-0.18%)
Apr 25, 2018 133.81 134.48 131.62 133.44 3,170,619 -0.15(-0.11%)
Apr 24, 2018 135.10 136.19 131.44 133.59 4,619,371 -1.27(-0.94%)
Apr 23, 2018 136.76 137.59 133.90 134.86 4,915,921 -1.77(-1.29%)
Apr 20, 2018 136.81 137.54 134.24 136.63 5,807,907 +2.21(+1.65%)
Apr 19, 2018 135.01 136.07 133.86 134.42 3,504,018 -1.12(-0.83%)
Apr 18, 2018 135.53 136.33 134.81 135.54 3,031,941 +0.61(+0.45%)
Apr 17, 2018 134.20 135.24 134.02 134.93 2,321,192 +1.77(+1.33%)
Apr 16, 2018 133.74 134.42 132.88 133.16 2,827,442 +0.57(+0.43%)
Apr 13, 2018 133.57 133.73 131.92 132.59 1,750,667 -0.32(-0.24%)
Apr 12, 2018 131.67 133.54 131.67 132.91 2,565,221 +1.99(+1.52%)
Apr 11, 2018 131.11 132.23 130.62 130.92 2,152,422 -1.22(-0.93%)
Apr 10, 2018 131.59 133.45 131.21 132.15 3,227,239 +2.54(+1.96%)
Apr 09, 2018 130.05 131.86 129.43 129.61 2,151,637 +0.08(+0.06%)
Apr 06, 2018 131.73 132.39 128.38 129.53 3,160,464 -3.32(-2.50%)
Apr 05, 2018 132.32 133.34 131.83 132.85 2,466,813 +1.42(+1.08%)
Apr 04, 2018 128.69 131.64 128.44 131.43 3,051,209 +0.53(+0.40%)
Apr 03, 2018 129.76 130.98 128.52 130.90 3,532,633 +1.66(+1.28%)
Apr 02, 2018 130.52 131.25 127.22 129.24 4,509,580 -1.89(-1.44%)
Mar 29, 2018 131.13 131.13 131.13 0 +1.13(+0.87%)
Mar 28, 2018 130.58 131.62 129.30 130.00 5,534,656 -0.98(-0.75%)
Mar 27, 2018 133.92 134.43 130.28 130.98 3,394,995 -2.36(-1.77%)
Mar 26, 2018 131.99 133.69 131.01 133.34 2,474,656 +3.32(+2.55%)
Mar 23, 2018 133.38 134.42 129.90 130.01 3,983,308 -3.27(-2.45%)
Mar 22, 2018 135.75 136.37 132.85 133.28 2,842,281 -4.06(-2.96%)
Mar 21, 2018 136.81 138.63 136.17 137.35 2,853,791 +0.80(+0.59%)
Mar 20, 2018 136.88 137.84 136.26 136.55 2,998,742 +0.25(+0.19%)
Mar 19, 2018 137.08 137.43 135.46 136.29 2,395,186 -1.43(-1.04%)
Mar 16, 2018 137.28 138.33 137.28 137.73 4,770,897 +0.64(+0.47%)
Mar 15, 2018 136.73 137.60 136.22 137.08 2,036,324 +0.59(+0.43%)
Mar 14, 2018 138.47 138.51 136.19 136.49 2,235,391 -0.98(-0.71%)
Mar 13, 2018 138.51 139.40 137.09 137.47 2,078,246 -0.66(-0.48%)
Mar 12, 2018 140.12 140.16 137.86 138.14 2,661,658 -1.80(-1.28%)
Mar 09, 2018 137.94 140.17 137.57 139.93 3,178,892 +2.70(+1.97%)
Mar 08, 2018 137.35 137.85 136.27 137.23 2,392,543 +0.74(+0.55%)
Mar 07, 2018 137.33 133.61 136.49 4,387,786 +0.98(+0.72%)
Mar 06, 2018 135.53 136.04 134.59 135.50 3,065,208 +0.74(+0.55%)
Mar 05, 2018 133.91 135.19 132.96 134.76 3,746,768 +0.34(+0.25%)
Mar 02, 2018 132.77 135.01 132.60 134.43 3,751,148 +0.84(+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.