Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 157.28 157.55 155.81 156.58 6,616,715 -1.15(-0.73%)
May 30, 2018 156.47 158.29 156.16 157.73 2,699,439 +2.33(+1.50%)
May 29, 2018 157.19 157.59 154.89 155.40 2,955,806 -2.61(-1.65%)
May 25, 2018 158.01 158.01 158.01 0 -0.30(-0.19%)
May 24, 2018 157.85 158.92 156.34 158.31 2,588,395 +0.59(+0.37%)
May 23, 2018 156.98 157.82 156.05 157.72 3,448,467 -0.24(-0.15%)
May 22, 2018 160.33 160.45 157.77 157.96 2,914,651 -2.22(-1.38%)
May 21, 2018 159.18 161.10 158.78 160.18 2,678,561 +2.22(+1.41%)
May 18, 2018 159.00 159.38 157.55 157.95 3,685,213 -1.11(-0.70%)
May 17, 2018 158.20 159.89 157.74 159.06 2,854,021 +1.20(+0.76%)
May 16, 2018 158.11 158.52 156.95 157.87 3,694,150 -1.73(-1.09%)
May 15, 2018 161.61 162.09 158.99 159.60 2,865,045 -2.64(-1.63%)
May 14, 2018 162.17 162.46 161.38 162.24 4,294,169 +0.47(+0.29%)
May 11, 2018 161.44 161.93 160.59 161.77 4,002,193 +0.10(+0.06%)
May 10, 2018 159.76 162.18 159.59 161.67 3,425,299 +1.27(+0.79%)
May 09, 2018 159.30 161.43 158.78 160.40 4,262,794 +1.32(+0.83%)
May 08, 2018 157.70 159.36 157.35 159.07 4,151,499 +1.17(+0.74%)
May 07, 2018 157.75 158.49 157.37 157.91 3,633,602 +0.71(+0.45%)
May 04, 2018 153.81 157.64 153.02 157.19 3,895,692 +2.90(+1.88%)
May 03, 2018 153.38 155.10 151.67 154.29 4,344,807 +0.93(+0.61%)
May 02, 2018 153.88 154.87 152.98 153.36 5,095,205 -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.