Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 150.77 150.77 147.76 147.91 5,037,758 -2.53(-1.68%)
May 30, 2018 148.77 150.77 148.77 150.44 2,191,757 +2.24(+1.51%)
May 29, 2018 149.59 150.18 147.48 148.20 2,349,002 -2.46(-1.63%)
May 25, 2018 150.66 150.66 150.66 0 -0.42(-0.28%)
May 24, 2018 151.43 152.32 149.80 151.08 2,639,183 -0.24(-0.16%)
May 23, 2018 150.00 151.41 149.81 151.32 2,829,381 +0.45(+0.30%)
May 22, 2018 151.12 152.46 150.50 150.87 3,348,095 +0.38(+0.25%)
May 21, 2018 149.42 151.13 149.02 150.49 2,447,423 +2.15(+1.45%)
May 18, 2018 147.35 148.75 146.76 148.34 2,946,467 +1.22(+0.83%)
May 17, 2018 147.03 147.61 146.40 147.12 1,968,729 -0.43(-0.29%)
May 16, 2018 147.14 147.90 146.72 147.55 1,947,520 +0.20(+0.14%)
May 15, 2018 147.08 147.68 146.87 147.35 2,677,203 +0.05(+0.03%)
May 14, 2018 147.85 148.44 146.78 147.30 1,818,094 -0.06(-0.04%)
May 11, 2018 146.98 148.28 146.84 147.36 1,543,387 +0.06(+0.04%)
May 10, 2018 146.00 147.40 145.70 147.30 1,973,701 +1.61(+1.11%)
May 09, 2018 144.70 145.73 144.18 145.69 2,472,812 +1.46(+1.01%)
May 08, 2018 143.55 144.34 142.80 144.23 2,828,105 +0.07(+0.05%)
May 07, 2018 144.21 144.94 143.67 144.16 1,827,040 +0.27(+0.19%)
May 04, 2018 142.07 144.61 141.55 143.89 2,640,002 +0.53(+0.37%)
May 03, 2018 142.24 144.07 139.51 143.36 4,356,199 +0.38(+0.27%)
May 02, 2018 144.53 145.37 142.70 142.98 2,346,676 -1.53(-1.06%)
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.