Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 157.23 157.50 155.76 156.53 6,618,838 -1.15(-0.73%)
May 30, 2018 156.42 158.24 156.11 157.68 2,700,305 +2.33(+1.50%)
May 29, 2018 157.14 157.54 154.84 155.35 2,956,754 -2.61(-1.65%)
May 25, 2018 157.96 157.96 157.96 0 -0.30(-0.19%)
May 24, 2018 157.80 158.87 156.29 158.26 2,589,225 +0.59(+0.37%)
May 23, 2018 156.93 157.78 156.00 157.67 3,449,573 -0.24(-0.15%)
May 22, 2018 160.28 160.40 157.72 157.91 2,915,586 -2.21(-1.38%)
May 21, 2018 159.12 161.05 158.73 160.12 2,679,420 +2.22(+1.41%)
May 18, 2018 158.95 159.33 157.50 157.90 3,686,395 -1.11(-0.70%)
May 17, 2018 158.15 159.84 157.69 159.01 2,854,936 +1.20(+0.76%)
May 16, 2018 158.06 158.47 156.90 157.81 3,695,335 -1.73(-1.09%)
May 15, 2018 161.56 162.04 158.94 159.55 2,865,965 -2.64(-1.63%)
May 14, 2018 162.12 162.41 161.33 162.19 4,295,547 +0.47(+0.29%)
May 11, 2018 161.38 161.88 160.53 161.72 4,003,478 +0.10(+0.06%)
May 10, 2018 159.71 162.13 159.53 161.61 3,426,398 +1.27(+0.79%)
May 09, 2018 159.25 161.38 158.73 160.34 4,264,162 +1.32(+0.83%)
May 08, 2018 157.65 159.31 157.30 159.02 4,152,831 +1.17(+0.74%)
May 07, 2018 157.70 158.44 157.32 157.85 3,634,767 +0.71(+0.45%)
May 04, 2018 153.76 157.59 152.97 157.15 3,896,942 +2.90(+1.88%)
May 03, 2018 153.33 155.05 151.62 154.24 4,346,201 +0.93(+0.61%)
May 02, 2018 153.83 154.82 152.94 153.31 5,096,839 -0.41(-0.27%)
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.