Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 130.57 131.31 130.40 130.50 4,311,279 -0.68(-0.52%)
May 30, 2019 131.85 132.56 130.71 131.18 3,031,516 -0.67(-0.51%)
May 29, 2019 133.16 133.81 131.11 131.85 4,491,454 -1.59(-1.19%)
May 28, 2019 136.26 136.41 133.44 133.44 5,822,907 -2.24(-1.65%)
May 24, 2019 135.88 136.77 135.05 135.68 2,849,418 +0.18(+0.13%)
May 23, 2019 136.90 137.49 134.45 135.50 4,688,635 -1.99(-1.44%)
May 22, 2019 135.61 138.31 134.83 137.49 5,560,585 +1.98(+1.46%)
May 21, 2019 135.27 135.61 134.60 135.51 5,121,867 +0.85(+0.63%)
May 20, 2019 136.04 136.04 134.14 134.66 5,401,133 -2.30(-1.68%)
May 17, 2019 137.69 137.91 136.42 136.96 5,673,027 -2.20(-1.58%)
May 16, 2019 141.25 141.25 138.80 139.16 4,986,443 -1.87(-1.33%)
May 15, 2019 140.95 142.27 140.65 141.03 3,721,712 -0.88(-0.62%)
May 14, 2019 141.57 143.34 141.35 141.91 4,955,710 +0.92(+0.65%)
May 13, 2019 140.88 141.41 139.96 140.99 7,304,872 -1.45(-1.02%)
May 10, 2019 141.76 142.82 140.13 142.44 6,188,229 +0.47(+0.33%)
May 09, 2019 143.61 143.69 141.08 141.97 6,294,264 -2.68(-1.85%)
May 08, 2019 144.62 146.22 144.58 144.65 3,691,996 -0.43(-0.30%)
May 07, 2019 147.26 147.33 144.02 145.08 6,685,387 -3.18(-2.14%)
May 06, 2019 147.45 148.31 145.90 148.26 8,046,250 -1.77(-1.18%)
May 03, 2019 150.50 151.21 149.11 150.02 5,861,552 +0.38(+0.25%)
May 02, 2019 149.44 151.06 148.53 149.64 6,981,595 -1.07(-0.71%)
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.