Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 340.78 342.10 339.19 341.81 1,098,084 +2.02(+0.60%)
May 30, 2017 338.14 341.24 338.06 339.79 893,783 -0.17(-0.05%)
May 26, 2017 337.64 340.57 336.70 339.96 882,901 +0.55(+0.16%)
May 25, 2017 333.75 340.72 332.16 339.41 1,160,908 +8.39(+2.54%)
May 24, 2017 331.56 331.56 328.25 331.01 591,993 +0.28(+0.09%)
May 23, 2017 331.04 332.68 330.07 330.73 869,474 -0.26(-0.08%)
May 22, 2017 330.50 333.26 329.57 330.99 794,869 +2.47(+0.75%)
May 19, 2017 325.34 329.89 324.53 328.52 816,811 +4.04(+1.25%)
May 18, 2017 319.59 328.11 318.92 324.47 1,210,758 +4.02(+1.25%)
May 17, 2017 326.83 325.08 318.76 320.46 1,028,922 -6.37(-1.95%)
May 16, 2017 325.54 327.65 323.83 326.83 711,212 +1.62(+0.50%)
May 15, 2017 322.90 326.95 321.87 325.21 665,745 +3.54(+1.10%)
May 12, 2017 318.85 321.73 318.38 321.67 548,469 +1.88(+0.59%)
May 11, 2017 317.73 320.19 316.19 319.79 543,970 +0.50(+0.16%)
May 10, 2017 317.88 319.45 315.60 319.29 484,722 +1.48(+0.47%)
May 09, 2017 319.33 320.62 317.10 317.81 566,353 -1.57(-0.49%)
May 08, 2017 321.27 321.53 318.03 319.38 403,400 -1.15(-0.36%)
May 05, 2017 319.70 320.57 318.56 320.53 642,101 +0.38(+0.12%)
May 04, 2017 322.74 322.74 318.48 320.16 551,139 -0.82(-0.25%)
May 03, 2017 320.79 322.03 319.90 320.97 449,392 -0.18(-0.05%)
May 02, 2017 320.37 321.48 319.32 321.15 454,736 +1.25(+0.39%)
May 01, 2017 323.40 323.40 319.90 319.90 701,271 -1.31(-0.41%)
Apr 28, 2017 325.74 326.88 320.97 321.21 695,942 -5.13(-1.57%)
Apr 27, 2017 325.88 326.61 321.99 326.34 445,081 +1.54(+0.47%)
Apr 26, 2017 324.45 327.33 323.32 324.80 557,109 +0.57(+0.18%)
Apr 25, 2017 324.77 324.77 321.87 324.23 652,578 +1.29(+0.40%)
Apr 24, 2017 322.34 325.00 320.83 322.95 713,342 +7.18(+2.27%)
Apr 21, 2017 317.13 318.54 314.72 315.77 591,261 -2.95(-0.92%)
Apr 20, 2017 316.01 319.76 313.77 318.72 868,951 +3.75(+1.19%)
Apr 19, 2017 321.68 322.28 313.64 314.97 823,498 -5.44(-1.70%)
Apr 18, 2017 318.72 320.92 317.16 320.41 596,870 -0.16(-0.05%)
Apr 17, 2017 318.38 320.82 317.22 320.56 510,863 +4.01(+1.27%)
Apr 13, 2017 316.44 321.18 315.73 316.56 439,009 -2.04(-0.64%)
Apr 12, 2017 319.84 321.36 317.71 318.59 452,469 -2.18(-0.68%)
Apr 11, 2017 320.46 321.17 317.01 320.77 529,134 -1.54(-0.48%)
Apr 10, 2017 322.47 324.93 320.85 322.31 467,251 -0.11(-0.03%)
Apr 07, 2017 318.83 325.16 318.83 322.42 659,317 +1.60(+0.50%)
Apr 06, 2017 318.44 321.94 317.59 320.82 395,979 +2.66(+0.84%)
Apr 05, 2017 320.30 323.06 317.55 318.15 559,532 +0.09(+0.03%)
Apr 04, 2017 318.42 318.96 316.61 318.06 487,901 -1.08(-0.34%)
Apr 03, 2017 320.59 321.73 315.85 319.14 601,289 -1.19(-0.37%)
Mar 31, 2017 319.55 322.60 318.70 320.32 520,930 +0.39(+0.12%)
Mar 30, 2017 315.80 320.84 315.80 319.93 579,323 +3.03(+0.96%)
Mar 29, 2017 316.15 318.16 315.37 316.90 552,663 -1.02(-0.32%)
Mar 28, 2017 312.20 318.96 312.05 317.92 710,932 +4.70(+1.50%)
Mar 27, 2017 308.42 313.26 307.37 313.21 735,229 +0.49(+0.16%)
Mar 24, 2017 314.69 315.69 310.90 312.72 381,174 -0.83(-0.26%)
Mar 23, 2017 312.80 316.82 312.80 313.55 500,610 -0.06(-0.02%)
Mar 22, 2017 312.03 314.23 310.71 313.61 411,643 +0.26(+0.08%)
Mar 21, 2017 319.90 320.00 312.45 313.35 730,870 -4.42(-1.39%)
Mar 20, 2017 319.16 319.43 316.45 317.77 521,881 -2.00(-0.63%)
Mar 17, 2017 326.77 326.77 319.58 319.77 804,787 -5.97(-1.83%)
Mar 16, 2017 325.00 327.51 323.45 325.74 641,268 +1.49(+0.46%)
Mar 15, 2017 321.90 324.88 320.82 324.26 519,014 +4.12(+1.29%)
Mar 14, 2017 320.06 322.48 318.51 320.14 423,139 -1.34(-0.42%)
Mar 13, 2017 322.08 322.51 319.99 321.48 484,040 +0.26(+0.08%)
Mar 10, 2017 323.51 324.06 320.64 321.22 578,704 +0.26(+0.08%)
Mar 09, 2017 321.83 323.20 319.00 320.96 471,324 -0.23(-0.07%)
Mar 08, 2017 324.06 324.93 321.04 321.19 498,189 -0.67(-0.21%)
Mar 07, 2017 323.29 323.78 320.90 321.86 431,831 -1.93(-0.60%)
Mar 06, 2017 323.84 324.86 322.20 323.79 438,641 -2.10(-0.64%)
Mar 03, 2017 327.44 328.19 325.26 325.89 408,180 -1.24(-0.38%)
Mar 02, 2017 330.05 330.24 326.93 327.12 568,953 -3.06(-0.93%)
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.